Skip to main content
First Trust Intermediate Duration Investment Grade Corporate ETF (FIIG)
NYSEARCA: FIIG · Real-Time Price · USD
21.11
+0.02 (0.07%)
Mar 6, 2026, 1:24 PM EST - Market open

FIIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202621.0921.1121.0621.0921.09-0.40%252,746
Mar 4, 202621.1721.1921.1521.1821.180.12%130,844
Mar 3, 202621.0421.1721.0421.1521.15-0.05%496,696
Mar 2, 202621.1421.1721.1121.1621.16-0.30%278,432
Feb 27, 202621.2221.2521.2221.2221.22-0.08%182,768
Feb 26, 202621.2021.2421.1921.2421.240.19%352,067
Feb 25, 202621.2221.2621.1921.2021.20-0.09%175,702
Feb 24, 202621.2121.2221.2021.2221.22-0.05%108,382
Feb 23, 202621.2021.2421.1921.2321.230.09%121,723
Feb 20, 202621.2021.2121.1721.2121.21-0.24%177,434
Feb 19, 202621.2421.2821.2221.2621.18-0.09%509,680
Feb 18, 202621.2721.2921.2621.2821.20-0.05%111,586
Feb 17, 202621.2721.2921.2521.2921.210.02%123,769
Feb 13, 202621.2721.3021.2521.2921.200.26%122,417
Feb 12, 202621.2021.2521.1721.2321.150.24%195,370
Feb 11, 202621.1621.2121.1521.1821.10-0.14%195,936
Feb 10, 202621.2021.2321.1821.2121.130.19%118,311
Feb 9, 202621.1521.2121.1521.1721.090.05%108,960
Feb 6, 202621.1621.2021.1221.1621.080.05%153,088
Feb 5, 202621.1021.1621.0921.1521.070.38%369,376
Feb 4, 202621.0721.0921.0621.0720.990.05%105,230
Feb 3, 202621.0721.1021.0621.0620.98-0.24%128,682
Feb 2, 202621.1121.1221.0721.1121.030.05%131,698
Jan 30, 202621.1021.1221.1021.1021.02-0.14%195,105
Jan 29, 202621.0921.1521.0721.1321.050.14%116,006
Jan 28, 202621.1121.1121.0721.1021.02-0.05%84,171
Jan 27, 202621.1221.1321.0921.1121.03-257,489
Jan 26, 202621.1421.1421.1121.1121.03-0.05%95,518
Jan 23, 202621.0921.1321.0621.1221.04-417,583
Jan 22, 202621.0921.1221.0621.1221.040.14%116,106
Jan 21, 202621.0221.0921.0121.0921.010.09%87,216
Jan 20, 202621.0721.1121.0521.0720.91-0.38%127,258
Jan 16, 202621.2121.2221.1521.1520.99-0.38%223,707
Jan 15, 202621.2621.2621.2121.2321.07-0.09%116,877
Jan 14, 202621.2221.2721.2121.2521.090.24%94,321
Jan 13, 202621.2021.2421.1621.2021.040.09%265,186
Jan 12, 202621.1521.2121.1421.1821.02-0.05%158,165
Jan 9, 202621.1621.2021.1221.1921.030.24%192,207
Jan 8, 202621.1421.1921.1121.1420.98-0.19%169,868
Jan 7, 202621.1921.2021.1421.1821.020.19%444,170
Jan 6, 202621.2021.2121.1221.1420.98-0.33%1,272,896
Jan 5, 202621.2321.2321.1721.2121.050.26%122,616
Jan 2, 202621.1921.1921.1321.1620.99-0.21%383,108
Dec 31, 202521.2121.2621.1721.2021.04-0.24%76,151
Dec 30, 202521.2121.2621.1821.2521.090.05%99,337
Dec 29, 202521.2121.2821.1521.2421.080.17%87,619
Dec 26, 202521.2221.2221.1721.2121.040.03%38,362
Dec 24, 202521.1421.2021.1321.2021.040.34%32,130
Dec 23, 202521.0921.1621.0821.1320.970.03%82,377
Dec 22, 202521.1421.1521.1121.1220.96-0.09%118,827
Dec 19, 202521.1521.1721.1221.1420.98-0.19%219,465
Dec 18, 202521.1621.1921.1021.1821.020.33%91,561
Dec 17, 202521.1121.1221.0921.1120.950.02%96,962
Dec 16, 202521.0721.1221.0521.1120.940.07%112,412
Dec 15, 202521.1121.1221.0621.0920.930.12%153,221
Dec 12, 202521.0721.0721.0321.0720.90-0.96%55,708
Dec 11, 202521.3121.3321.2621.2720.970.02%326,483
Dec 10, 202521.1921.2721.1921.2720.960.31%140,171
Dec 9, 202521.2521.2621.1721.2020.90-0.14%72,841
Dec 8, 202521.2721.2721.1921.2320.93-0.14%79,327
Dec 5, 202521.3021.3021.2421.2620.96-0.12%99,229
Dec 4, 202521.3021.3121.2321.2920.98-0.16%151,982
Dec 3, 202521.2821.3321.2721.3221.020.16%152,517
Dec 2, 202521.2621.3021.2421.2920.980.14%102,604
Dec 1, 202521.2621.2721.2321.2620.95-0.54%77,587
Nov 28, 202521.3621.3721.3121.3721.07-0.05%47,603
Nov 26, 202521.3021.3821.2921.3821.080.38%140,960
Nov 25, 202521.2521.3621.2521.3021.000.33%234,491
Nov 24, 202521.2221.2621.1821.2320.930.19%141,761
Nov 21, 202521.1821.1921.1121.1920.89-0.09%98,676
Nov 20, 202521.2321.2421.2021.2120.830.12%121,362
Nov 19, 202521.2121.2221.1621.1920.810.05%147,731
Nov 18, 202521.1921.2021.1521.1820.80-0.07%100,432
Nov 17, 202521.1621.2421.1621.1920.81-111,489
Nov 14, 202521.2021.2021.1621.1920.81-0.19%158,635
Nov 13, 202521.2021.2321.1821.2320.85-0.19%72,472
Nov 12, 202521.2521.3121.2321.2720.89-0.14%53,677
Nov 11, 202521.2321.3021.2321.3020.920.47%79,302
Nov 10, 202521.1821.2421.1721.2020.820.05%117,217
Nov 7, 202521.1921.2121.1621.1920.81-0.14%137,401
Nov 6, 202521.1821.2221.1521.2220.840.43%72,782
Nov 5, 202521.1821.1821.1021.1320.75-0.09%349,973
Nov 4, 202521.1121.2221.0921.1520.770.09%97,721
Nov 3, 202521.2021.2021.0921.1320.75-0.47%98,643
Oct 31, 202521.2321.2321.1421.2320.850.09%83,013
Oct 30, 202521.1821.2321.1621.2120.83-0.07%77,518
Oct 29, 202521.3721.3721.1821.2320.85-0.68%105,649
Oct 28, 202521.3521.3721.2721.3720.990.09%203,177
Oct 27, 202521.3621.3721.3121.3520.97-168,117
Oct 24, 202521.3521.3621.3121.3520.970.16%77,104
Oct 23, 202521.3621.3721.2921.3220.93-0.81%875,964
Oct 22, 202521.3621.4921.3321.4921.110.60%61,976
Oct 21, 202521.3921.3921.3521.3620.98-0.37%64,439
Oct 20, 202521.4421.4421.3821.4420.98-0.05%171,120
Oct 17, 202521.4021.4521.3721.4520.990.09%248,462
Oct 16, 202521.3721.4621.3021.4320.970.19%81,510
Oct 15, 202521.4021.4221.3321.3920.93-0.05%64,255
Oct 14, 202521.2921.4321.2721.4020.940.38%133,617
Oct 13, 202521.2821.3221.2221.3220.860.19%86,163
Oct 10, 202521.2921.3021.2421.2820.820.09%572,527