First Trust International Equity Opportunities ETF - FPXI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	59.27	59.57	59.57	59.57	59.22	4,441
December 02, 2025	59	59.14	59.14	59.16	58.88	2,625
December 01, 2025	59.41	59.1	59.1	59.47	59.1	6,200
November 28, 2025	59.55	59.81	59.81	59.86	59.54	1,022
November 26, 2025	58.55	58.78	58.78	58.88	58.47	5,100
November 25, 2025	57.4	57.95	57.95	57.95	57.35	3,200
November 24, 2025	56.92	57.56	57.56	57.6	56.92	3,300
November 21, 2025	56.27	56.43	56.43	56.61	55.75	5,300
November 20, 2025	59.06	56.65	56.65	59.06	56.65	5,828
November 19, 2025	57.97	57.97	57.97	58.46	57.73	5,514
November 18, 2025	57.5	58.1	58.1	58.2	57.5	3,623
November 17, 2025	59.02	58.52	58.52	59.22	58.27	6,400
November 14, 2025	59.19	59.35	59.35	59.87	59.19	4,429
November 13, 2025	60.2	59.45	59.45	60.2	59.17	15,200
November 12, 2025	59.84	59.92	59.92	60.04	59.84	2,536
November 11, 2025	59.86	59.69	59.69	59.86	59.27	6,700
November 10, 2025	59.89	60	60	60.05	59.89	3,100
November 07, 2025	58.07	58.56	58.56	58.56	57.55	4,424
November 06, 2025	59.54	58.87	58.87	59.56	58.73	10,741
November 05, 2025	59.61	59.72	59.72	59.86	59.53	6,446
November 04, 2025	60.17	59.58	59.58	60.37	59.58	27,017
November 03, 2025	61.79	61.62	61.62	61.79	61.62	2,000
October 31, 2025	61.46	61.34	61.34	61.55	61.24	3,508
October 30, 2025	60.65	60.9	60.9	61.23	60.65	6,429
October 29, 2025	61.83	61.27	61.27	61.95	61.01	9,808
October 28, 2025	60.27	60.21	60.21	60.3	60.17	8,700
October 27, 2025	60.31	60.02	60.02	60.31	59.75	10,000
October 24, 2025	59.54	59.63	59.63	59.95	59.53	6,458
October 23, 2025	58.86	58.99	58.99	59.07	58.86	4,345
October 22, 2025	59.55	58.97	58.97	59.72	58.66	8,508
October 21, 2025	59.65	59.8	59.8	60.04	59.5	21,336
October 20, 2025	60.57	60.96	60.96	60.97	60.57	7,735
October 17, 2025	60.08	60.29	60.29	60.45	59.97	5,300
October 16, 2025	61.18	61.18	61.18	61.58	60.89	10,900
October 15, 2025	61.07	60.92	60.92	61.07	60.92	12,403
October 14, 2025	59.84	60.09	60.09	60.49	59.47	22,710
October 13, 2025	60.16	60.68	60.68	60.75	60.16	4,300
October 10, 2025	60.4	58.69	58.69	60.45	58.48	7,600
October 09, 2025	61.88	61.11	61.11	61.88	60.92	16,200
October 08, 2025	61.67	62.29	62.29	62.29	61.67	6,800
October 07, 2025	61.8	61.18	61.18	61.8	61.18	2,219
October 06, 2025	61.99	61.99	61.99	62.15	61.87	4,679
October 03, 2025	61	60.87	60.87	61	60.68	15,129
October 02, 2025	60.9	60.79	60.79	60.9	60.41	5,827
October 01, 2025	60.1	60.39	60.39	60.48	60.03	6,400
September 30, 2025	59.96	59.93	59.93	59.96	59.64	6,024
September 29, 2025	59.69	59.74	59.74	60	59.61	6,605
September 26, 2025	59.09	58.85	58.85	59.09	58.57	3,547
September 25, 2025	58.6	58.89	58.89	58.97	58.52	7,509
September 24, 2025	59.36	59.22	59.22	59.46	59.04	2,105
September 23, 2025	60.03	59.79	59.79	60.12	59.59	3,400
September 22, 2025	59.91	60.18	60.18	60.18	59.79	6,744
September 19, 2025	59.36	59.55	59.55	59.74	59.36	5,140
September 18, 2025	59.26	59.71	59.71	59.85	59.26	4,501
September 17, 2025	59.71	59.3	59.3	59.71	59.08	4,200
September 16, 2025	59.94	59.54	59.54	59.94	59.43	5,019
September 15, 2025	59.81	59.6	59.6	59.81	59.48	29,116
September 12, 2025	59.97	59.48	59.48	59.97	59.34	3,942
September 11, 2025	59.98	59.88	59.88	59.98	59.86	1,728
September 10, 2025	59.7	59.28	59.28	59.7	59.28	4,108

First Trust International Equity Opportunities ETF (FPXI) NASDAQ