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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	59.37	59.31	59.31	59.37	59.25	4,700
September 08, 2025	59.11	59.16	59.16	59.18	58.96	4,400
September 05, 2025	59.25	59.06	59.06	59.26	58.78	5,247
September 04, 2025	58.37	58.59	58.59	58.59	58.15	5,600
September 03, 2025	58.16	58.28	58.28	58.45	58.15	4,742
September 02, 2025	57.8	57.98	57.98	58.14	57.79	4,100
August 29, 2025	58.5	58.74	58.74	58.85	58.4	2,923
August 28, 2025	58.84	58.93	58.93	59	58.74	6,546
August 27, 2025	58.34	58.7	58.7	58.78	58.3	3,228
August 26, 2025	58.93	58.93	58.93	59.07	58.85	12,900
August 25, 2025	58.73	58.48	58.48	58.83	58.36	2,742
August 22, 2025	57.99	58.8	58.8	58.98	57.99	6,328
August 21, 2025	57.21	57.6	57.6	57.7	57.21	6,400
August 20, 2025	56.97	57.39	57.39	57.39	56.78	3,828
August 19, 2025	56.97	56.97	56.97	57.1	56.85	7,734
August 18, 2025	57.52	57.66	57.66	57.87	57.51	11,700
August 15, 2025	57.36	57.19	57.19	57.36	57.05	2,874
August 14, 2025	57.24	56.95	56.95	57.24	56.94	3,200
August 13, 2025	57.23	57.29	57.29	57.51	57.12	7,243
August 12, 2025	56.52	56.9	56.9	56.9	56.52	3,100
August 11, 2025	55.91	56.03	56.03	56.35	55.91	4,300
August 08, 2025	56.35	56.44	56.44	56.61	56.27	7,100
August 07, 2025	56	55.97	55.97	56.2	55.74	9,067
August 06, 2025	55.31	55.64	55.64	55.74	55.31	6,228
August 05, 2025	55.37	55.03	55.03	55.37	54.85	4,000
August 04, 2025	54.65	55.2	55.2	55.28	54.65	8,237
August 01, 2025	53.85	54.01	54.01	54.28	53.64	16,431
July 31, 2025	54.76	54.69	54.69	54.79	54.38	3,500
July 30, 2025	55.23	55.25	55.25	55.66	55.1	12,512
July 29, 2025	55.88	55.88	55.88	56.06	55.7	3,600
July 28, 2025	55.76	55.6	55.6	55.96	55.6	2,400
July 25, 2025	56.36	56.33	56.33	56.52	56.2	3,400
July 24, 2025	56.89	56.35	56.35	56.89	56.34	10,500
July 23, 2025	56.33	56.49	56.49	56.53	56.17	8,300
July 22, 2025	56.04	56.02	56.02	56.27	55.9	5,100
July 21, 2025	56.2	56.06	56.06	56.45	56.06	3,011
July 18, 2025	56.41	55.88	55.88	56.41	55.88	3,101
July 17, 2025	55.75	56.09	56.09	56.35	55.63	23,020
July 16, 2025	55.71	55.58	55.58	55.79	55.18	9,644
July 15, 2025	55.73	55.57	55.57	55.93	55.56	11,647
July 14, 2025	55.15	55.58	55.58	55.81	55.15	146,100
July 11, 2025	55.34	55.11	55.11	55.6	55.11	3,437
July 10, 2025	55.73	55.5	55.5	55.81	55.43	4,620
July 09, 2025	55.65	55.86	55.86	55.98	55.64	5,600
July 08, 2025	55.61	55.42	55.42	55.71	55.4	4,300
July 07, 2025	55.36	55.4	55.4	55.81	55.15	29,400
July 03, 2025	55.24	55.67	55.67	55.67	55.24	22,046

First Trust International Equity Opportunities ETF (FPXI) NASDAQ