First Trust International Equity Opportunities ETF (FPXI)
NASDAQ: FPXI · Real-Time Price · USD
51.36
+0.41 (0.80%)
At close: May 12, 2025, 4:00 PM
51.36
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
FPXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 51.07 | 51.47 | 50.90 | 51.36 | 51.36 | 0.80% | 10,272 |
| May 9, 2025 | 51.21 | 51.36 | 50.65 | 50.95 | 50.95 | 0.45% | 5,575 |
| May 8, 2025 | 51.23 | 51.23 | 50.57 | 50.72 | 50.72 | -0.33% | 6,191 |
| May 7, 2025 | 50.98 | 50.98 | 50.56 | 50.89 | 50.89 | -0.06% | 7,518 |
| May 6, 2025 | 50.95 | 51.14 | 50.90 | 50.92 | 50.92 | -0.12% | 7,365 |
| May 5, 2025 | 51.01 | 51.21 | 50.94 | 50.98 | 50.98 | 0.12% | 13,607 |
| May 2, 2025 | 50.65 | 51.09 | 50.65 | 50.92 | 50.92 | 2.21% | 17,640 |
| May 1, 2025 | 49.80 | 49.96 | 49.57 | 49.82 | 49.82 | 0.14% | 2,259 |
| Apr 30, 2025 | 49.01 | 49.75 | 49.01 | 49.75 | 49.75 | 0.24% | 4,485 |
| Apr 29, 2025 | 49.55 | 49.63 | 49.19 | 49.63 | 49.63 | 0.38% | 20,195 |
| Apr 28, 2025 | 49.38 | 49.76 | 49.12 | 49.44 | 49.44 | 0.49% | 6,964 |
| Apr 25, 2025 | 48.75 | 49.20 | 48.63 | 49.20 | 49.20 | 0.43% | 6,195 |
| Apr 24, 2025 | 48.80 | 49.13 | 48.39 | 48.99 | 48.99 | 1.16% | 10,740 |
| Apr 23, 2025 | 48.89 | 48.89 | 48.21 | 48.43 | 48.43 | 0.41% | 10,535 |
| Apr 22, 2025 | 47.89 | 48.23 | 47.86 | 48.23 | 48.23 | 2.86% | 6,939 |
| Apr 21, 2025 | 47.10 | 47.32 | 46.35 | 46.89 | 46.89 | -0.36% | 8,546 |
| Apr 17, 2025 | 47.36 | 47.36 | 47.00 | 47.06 | 47.06 | 0.71% | 9,023 |
| Apr 16, 2025 | 46.72 | 46.99 | 46.31 | 46.73 | 46.73 | -0.53% | 26,857 |
| Apr 15, 2025 | 47.17 | 47.29 | 46.98 | 46.98 | 46.98 | 0.62% | 3,551 |
| Apr 14, 2025 | 46.55 | 47.01 | 46.34 | 46.69 | 46.69 | 1.90% | 9,477 |
| Apr 11, 2025 | 45.19 | 45.82 | 44.79 | 45.82 | 45.82 | 2.87% | 5,521 |
| Apr 10, 2025 | 45.27 | 45.27 | 43.68 | 44.54 | 44.54 | -2.00% | 9,577 |
| Apr 9, 2025 | 42.46 | 45.65 | 42.37 | 45.45 | 45.45 | 7.73% | 11,937 |
| Apr 8, 2025 | 44.66 | 44.67 | 41.79 | 42.19 | 42.19 | -0.28% | 13,376 |
| Apr 7, 2025 | 41.20 | 43.57 | 41.17 | 42.31 | 42.31 | -3.03% | 21,205 |
| Apr 4, 2025 | 44.82 | 44.82 | 43.29 | 43.63 | 43.63 | -6.55% | 12,058 |
| Apr 3, 2025 | 46.74 | 47.35 | 46.64 | 46.69 | 46.69 | -2.10% | 6,809 |
| Apr 2, 2025 | 47.07 | 48.02 | 47.07 | 47.69 | 47.69 | 0.72% | 21,955 |
| Apr 1, 2025 | 46.99 | 47.42 | 46.94 | 47.35 | 47.35 | 0.53% | 13,447 |
| Mar 31, 2025 | 46.54 | 47.17 | 46.35 | 47.10 | 47.10 | -0.40% | 38,485 |
| Mar 28, 2025 | 48.13 | 48.13 | 47.22 | 47.29 | 47.29 | -1.81% | 17,155 |
| Mar 27, 2025 | 47.89 | 48.29 | 47.88 | 48.16 | 48.16 | 0.80% | 9,940 |
| Mar 26, 2025 | 48.53 | 48.53 | 47.78 | 47.78 | 47.78 | -1.53% | 5,387 |
| Mar 25, 2025 | 48.74 | 48.78 | 48.50 | 48.52 | 48.52 | -0.25% | 13,489 |
| Mar 24, 2025 | 48.68 | 49.03 | 48.61 | 48.64 | 48.64 | 0.50% | 5,239 |
| Mar 21, 2025 | 48.10 | 48.48 | 47.97 | 48.40 | 48.40 | -0.64% | 8,222 |
| Mar 20, 2025 | 48.35 | 48.85 | 48.35 | 48.71 | 48.71 | -0.61% | 4,848 |
| Mar 19, 2025 | 48.53 | 49.30 | 48.53 | 49.01 | 49.01 | 1.07% | 15,849 |
| Mar 18, 2025 | 49.04 | 49.04 | 48.41 | 48.49 | 48.49 | -2.14% | 56,581 |
| Mar 17, 2025 | 48.65 | 49.55 | 48.65 | 49.55 | 49.55 | 2.69% | 9,344 |
| Mar 14, 2025 | 47.59 | 48.33 | 47.59 | 48.25 | 48.25 | 2.99% | 61,947 |
| Mar 13, 2025 | 47.38 | 47.38 | 46.68 | 46.85 | 46.85 | -1.68% | 10,617 |
| Mar 12, 2025 | 47.55 | 47.65 | 47.13 | 47.65 | 47.65 | 2.01% | 14,401 |
| Mar 11, 2025 | 46.74 | 47.10 | 46.34 | 46.71 | 46.71 | 0.39% | 9,732 |
| Mar 10, 2025 | 47.58 | 47.58 | 46.23 | 46.53 | 46.53 | -5.04% | 6,099 |
| Mar 7, 2025 | 48.40 | 49.00 | 47.66 | 49.00 | 49.00 | 1.20% | 10,389 |
| Mar 6, 2025 | 49.35 | 49.56 | 48.41 | 48.42 | 48.42 | -3.45% | 12,552 |
| Mar 5, 2025 | 49.66 | 50.22 | 49.50 | 50.15 | 50.15 | 2.37% | 6,806 |
| Mar 4, 2025 | 49.02 | 49.62 | 48.15 | 48.99 | 48.99 | -0.57% | 7,185 |
| Mar 3, 2025 | 50.38 | 50.66 | 49.15 | 49.27 | 49.27 | -0.83% | 8,110 |