Skip to main content
First Trust Intermediate Duration Investment Grade Corporate ETF (FIIG)
NYSEARCA: FIIG · Real-Time Price · USD
21.26
-0.02 (-0.12%)
At close: Dec 5, 2025, 4:00 PM EST
21.26
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

FIIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.3021.3021.2421.2621.26-0.12%99,229
Dec 4, 202521.3021.3121.2321.2921.29-0.16%151,982
Dec 3, 202521.2821.3321.2721.3221.320.16%152,517
Dec 2, 202521.2621.3021.2421.2921.290.14%102,604
Dec 1, 202521.2621.2721.2321.2621.26-0.54%77,587
Nov 28, 202521.3621.3721.3121.3721.37-0.05%47,601
Nov 26, 202521.3021.3821.2921.3821.380.38%140,960
Nov 25, 202521.2521.3621.2521.3021.300.33%234,491
Nov 24, 202521.2221.2621.1821.2321.230.19%141,761
Nov 21, 202521.1821.1921.1121.1921.19-0.09%98,676
Nov 20, 202521.2321.2421.2021.2121.130.12%121,362
Nov 19, 202521.2121.2221.1621.1921.110.05%147,731
Nov 18, 202521.1921.2021.1521.1821.09-0.07%100,432
Nov 17, 202521.1621.2421.1621.1921.11-111,489
Nov 14, 202521.2021.2021.1621.1921.11-0.19%158,635
Nov 13, 202521.2021.2321.1821.2321.15-0.19%72,472
Nov 12, 202521.2521.3121.2321.2721.19-0.14%53,677
Nov 11, 202521.2321.3021.2321.3021.220.47%79,302
Nov 10, 202521.1821.2421.1721.2021.120.05%117,217
Nov 7, 202521.1921.2121.1621.1921.11-0.14%137,401
Nov 6, 202521.1821.2221.1521.2221.140.43%72,782
Nov 5, 202521.1821.1821.1021.1321.05-0.09%349,973
Nov 4, 202521.1121.2221.0921.1521.070.09%97,721
Nov 3, 202521.2021.2021.0921.1321.05-0.47%98,643
Oct 31, 202521.2321.2321.1421.2321.150.09%83,013
Oct 30, 202521.1821.2321.1621.2121.13-0.07%77,518
Oct 29, 202521.3721.3721.1821.2321.14-0.68%105,649
Oct 28, 202521.3521.3721.2721.3721.290.09%203,177
Oct 27, 202521.3621.3721.3121.3521.27-168,117
Oct 24, 202521.3521.3621.3121.3521.270.16%77,104
Oct 23, 202521.3621.3721.2921.3221.23-0.81%875,964
Oct 22, 202521.3621.4921.3321.4921.410.60%61,976
Oct 21, 202521.3921.3921.3521.3621.28-0.37%64,439
Oct 20, 202521.4421.4421.3821.4421.28-0.05%171,120
Oct 17, 202521.4021.4521.3721.4521.290.09%248,462
Oct 16, 202521.3721.4621.3021.4321.270.19%81,510
Oct 15, 202521.4021.4221.3321.3921.23-0.05%64,255
Oct 14, 202521.2921.4321.2721.4021.240.38%133,617
Oct 13, 202521.2821.3221.2221.3221.160.19%86,163
Oct 10, 202521.2921.3021.2421.2821.120.09%572,527
Oct 9, 202521.2621.2621.2121.2621.10-0.05%482,328
Oct 8, 202521.2721.3021.2221.2721.110.38%349,643
Oct 7, 202521.2821.2821.1721.1921.03-0.33%1,103,324
Oct 6, 202521.2621.2921.2421.2621.10-0.21%62,910
Oct 3, 202521.3121.3421.2821.3121.15-0.02%1,511,744
Oct 2, 202521.2921.3521.2721.3121.150.14%86,890
Oct 1, 202521.2821.3021.2321.2821.120.24%95,446
Sep 30, 202521.2421.2721.2121.2321.07-0.12%82,244
Sep 29, 202521.2121.2621.1821.2621.100.35%201,975
Sep 26, 202521.1721.2121.1321.1821.020.09%66,245
Sep 25, 202521.1621.1721.1321.1621.00-0.52%69,361
Sep 24, 202521.3321.3321.2721.2721.03-0.30%54,285
Sep 23, 202521.3521.3521.3221.3421.100.21%56,994
Sep 22, 202521.3521.3521.2521.2921.05-0.30%84,303
Sep 19, 202521.3621.3621.3321.3621.12-0.02%76,405
Sep 18, 202521.3321.3721.3121.3621.12-0.09%86,767
Sep 17, 202521.4421.4721.3621.3821.14-0.23%91,265
Sep 16, 202521.4321.4421.3621.4321.19-60,209
Sep 15, 202521.4021.4421.3421.4321.190.33%255,418
Sep 12, 202521.3821.3921.3421.3621.12-0.23%49,270
Sep 11, 202521.3621.4221.3621.4121.170.33%81,380
Sep 10, 202521.3421.3821.3321.3421.100.19%317,346
Sep 9, 202521.3121.3121.2621.3021.06-0.28%88,910
Sep 8, 202521.3221.3621.3021.3621.120.61%89,917
Sep 5, 202521.3021.3121.2321.2320.990.19%130,599
Sep 4, 202521.1421.1921.1221.1920.950.52%164,716
Sep 3, 202521.0221.1121.0221.0820.840.38%274,028
Sep 2, 202520.9821.0220.9721.0020.76-0.33%79,781
Aug 29, 202521.0821.0821.0521.0720.83-0.12%85,977
Aug 28, 202521.0821.1121.0721.1020.86-0.07%106,915
Aug 27, 202521.0421.1221.0021.1120.870.33%686,290
Aug 26, 202521.0521.0721.0221.0420.80-0.05%80,691
Aug 25, 202521.0621.0621.0321.0520.81-0.09%106,613
Aug 22, 202520.9721.0720.9721.0720.830.62%126,854
Aug 21, 202520.9620.9820.9220.9420.71-0.71%76,024
Aug 20, 202521.0521.1221.0521.0920.770.19%186,944
Aug 19, 202521.0521.0821.0521.0520.73-0.05%153,457
Aug 18, 202521.0721.0721.0321.0620.740.05%337,760
Aug 15, 202521.0821.0821.0421.0520.73-0.09%910,847
Aug 14, 202521.1021.1121.0521.0720.75-0.19%72,620
Aug 13, 202521.1221.1421.1121.1120.790.24%51,030
Aug 12, 202521.0121.0621.0021.0620.740.10%89,378
Aug 11, 202521.0421.0621.0221.0420.720.02%75,562
Aug 8, 202521.0621.0621.0221.0420.72-0.26%270,246
Aug 7, 202521.1021.1121.0621.0920.77-569,534
Aug 6, 202521.0821.0920.9521.0920.770.05%124,583
Aug 5, 202521.0621.0920.9821.0820.76-0.02%112,069
Aug 4, 202521.0721.0921.0421.0920.770.12%487,884
Aug 1, 202521.0021.0620.9821.0620.740.86%77,399
Jul 31, 202520.9320.9520.8820.8820.57-0.10%96,456
Jul 30, 202520.8920.9520.8720.9020.59-0.24%89,324
Jul 29, 202520.8820.9520.8720.9520.640.38%84,157
Jul 28, 202520.9020.9020.8520.8720.56-0.14%77,556
Jul 25, 202520.8520.9020.8320.9020.590.26%124,151
Jul 24, 202520.7920.8620.7920.8520.53-0.12%174,142
Jul 23, 202520.8820.8820.8420.8720.56-0.10%105,175
Jul 22, 202520.8620.9020.8520.8920.58-0.19%105,314
Jul 21, 202520.9420.9620.9220.9320.540.29%138,275
Jul 18, 202520.8820.8820.8420.8720.480.19%238,357
Jul 17, 202520.8120.8320.7920.8320.440.10%260,418