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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	54.99	55.18	55.18	55.32	54.93	3,537
July 01, 2025	56.36	55.8	55.8	56.38	55.38	7,908
June 30, 2025	56.33	56.47	56.47	56.48	55.88	8,944
June 27, 2025	55.8	55.96	55.96	55.96	55.6	9,702
June 26, 2025	55.01	55.74	55.74	55.74	55.01	8,100
June 25, 2025	55.14	55.35	55	55.35	55.08	10,224
June 24, 2025	55.07	55.72	55.37	55.72	55.07	7,900
June 23, 2025	53.33	54.42	54.08	54.42	53.33	6,846
June 20, 2025	54.23	53.9	53.56	54.23	53.56	7,900
June 18, 2025	54.54	54.44	54.1	54.68	54.08	5,700
June 17, 2025	54.91	54.49	54.15	54.91	54.44	3,000
June 16, 2025	54.92	54.94	54.59	55.41	54.89	12,300
June 13, 2025	54.43	54.54	54.2	54.59	54.13	2,100
June 12, 2025	54.98	54.86	54.52	54.98	54.73	4,200
June 11, 2025	54.55	54.72	54.38	54.72	54.35	1,428
June 10, 2025	54.34	54.24	53.9	54.45	54.03	4,500
June 09, 2025	54.2	54.34	54	54.7	54.2	1,629
June 06, 2025	54.08	54.16	53.82	54.36	54.06	2,903
June 05, 2025	54.13	54.46	54.12	54.62	54.13	4,700
June 04, 2025	53.89	54.31	53.97	54.33	53.66	5,531
June 03, 2025	53.51	53.53	53.53	53.62	53.42	13,016
June 02, 2025	52.92	53.64	53.64	53.64	52.92	3,900
May 30, 2025	52.45	52.79	52.79	52.79	52.45	3,400
May 29, 2025	53.26	52.89	52.89	53.64	52.89	4,400
May 28, 2025	52.79	52.78	52.78	53.12	52.76	10,938
May 27, 2025	53.05	53.12	53.12	53.49	53.03	4,023
May 23, 2025	51.77	52.74	52.74	52.74	51.77	2,809
May 22, 2025	52.69	52.6	52.6	52.69	52.28	4,700
May 21, 2025	53	52.7	52.7	53.14	52.52	4,507

First Trust International Equity Opportunities ETF (FPXI) NASDAQ