First Trust Intermediate Duration Investment Grade Corporate ETF (FIIG)
NYSEARCA: FIIG · Real-Time Price · USD
20.83
-0.03 (-0.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FIIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.80 | 20.82 | 20.78 | 20.83 | - | -0.17% | 86,124 |
| Apr 27, 2026 | 20.87 | 20.88 | 20.83 | 20.86 | 20.86 | -0.19% | 152,172 |
| Apr 24, 2026 | 20.85 | 20.90 | 20.84 | 20.90 | 20.90 | 0.19% | 243,586 |
| Apr 23, 2026 | 20.88 | 20.93 | 20.82 | 20.86 | 20.86 | -0.17% | 137,337 |
| Apr 22, 2026 | 20.92 | 20.93 | 20.86 | 20.90 | 20.90 | 0.14% | 116,308 |
| Apr 21, 2026 | 20.90 | 20.91 | 20.85 | 20.87 | 20.87 | -0.71% | 131,119 |
| Apr 20, 2026 | 21.03 | 21.03 | 20.99 | 21.02 | 20.93 | -0.07% | 151,749 |
| Apr 17, 2026 | 21.01 | 21.06 | 21.00 | 21.03 | 20.95 | 0.53% | 124,857 |
| Apr 16, 2026 | 20.98 | 21.00 | 20.90 | 20.92 | 20.84 | -0.24% | 99,713 |
| Apr 15, 2026 | 20.96 | 20.97 | 20.94 | 20.97 | 20.89 | -0.05% | 144,032 |
| Apr 14, 2026 | 20.93 | 20.99 | 20.89 | 20.98 | 20.90 | 0.24% | 114,586 |
| Apr 13, 2026 | 20.83 | 20.93 | 20.83 | 20.93 | 20.85 | 0.43% | 87,657 |
| Apr 10, 2026 | 20.89 | 20.89 | 20.83 | 20.84 | 20.76 | -0.24% | 113,009 |
| Apr 9, 2026 | 20.85 | 20.95 | 20.82 | 20.89 | 20.81 | 0.05% | 118,974 |
| Apr 8, 2026 | 20.93 | 20.94 | 20.83 | 20.88 | 20.80 | 0.58% | 310,318 |
| Apr 7, 2026 | 20.79 | 20.79 | 20.67 | 20.76 | 20.68 | -0.19% | 656,058 |
| Apr 6, 2026 | 20.74 | 20.82 | 20.74 | 20.80 | 20.72 | -0.14% | 129,331 |
| Apr 2, 2026 | 20.71 | 20.83 | 20.71 | 20.83 | 20.75 | 0.39% | 91,846 |
| Apr 1, 2026 | 20.73 | 20.78 | 20.72 | 20.75 | 20.67 | - | 72,445 |
| Mar 31, 2026 | 20.68 | 20.77 | 20.68 | 20.75 | 20.67 | 0.68% | 201,095 |
| Mar 30, 2026 | 20.61 | 20.65 | 20.60 | 20.61 | 20.53 | 0.59% | 445,736 |
| Mar 27, 2026 | 20.48 | 20.54 | 20.48 | 20.49 | 20.41 | -0.29% | 144,630 |
| Mar 26, 2026 | 20.62 | 20.66 | 20.54 | 20.55 | 20.47 | -1.20% | 150,681 |
| Mar 25, 2026 | 20.82 | 20.82 | 20.77 | 20.80 | 20.64 | 0.39% | 182,002 |
| Mar 24, 2026 | 20.69 | 20.75 | 20.67 | 20.72 | 20.56 | -0.26% | 95,495 |
| Mar 23, 2026 | 20.70 | 20.80 | 20.68 | 20.78 | 20.61 | 0.65% | 122,081 |
| Mar 20, 2026 | 20.79 | 20.79 | 20.64 | 20.64 | 20.48 | -0.98% | 76,867 |
| Mar 19, 2026 | 20.73 | 20.87 | 20.73 | 20.85 | 20.68 | 0.07% | 162,421 |
| Mar 18, 2026 | 20.90 | 20.90 | 20.82 | 20.83 | 20.67 | -0.38% | 131,619 |
| Mar 17, 2026 | 20.87 | 20.92 | 20.87 | 20.91 | 20.75 | 0.38% | 117,614 |
| Mar 16, 2026 | 20.85 | 20.86 | 20.81 | 20.83 | 20.67 | 0.43% | 162,367 |
| Mar 13, 2026 | 20.86 | 20.86 | 20.73 | 20.74 | 20.58 | -0.29% | 145,026 |
| Mar 12, 2026 | 20.90 | 20.90 | 20.77 | 20.80 | 20.64 | -0.57% | 206,319 |
| Mar 11, 2026 | 20.99 | 20.99 | 20.91 | 20.92 | 20.76 | -0.62% | 108,848 |
| Mar 10, 2026 | 21.08 | 21.12 | 21.04 | 21.05 | 20.89 | -0.28% | 233,961 |
| Mar 9, 2026 | 21.01 | 21.14 | 21.00 | 21.11 | 20.95 | 0.24% | 196,705 |
| Mar 6, 2026 | 21.01 | 21.11 | 21.00 | 21.06 | 20.90 | -0.14% | 253,509 |
| Mar 5, 2026 | 21.09 | 21.11 | 21.06 | 21.09 | 20.93 | -0.40% | 252,746 |
| Mar 4, 2026 | 21.17 | 21.19 | 21.15 | 21.18 | 21.01 | 0.12% | 130,844 |
| Mar 3, 2026 | 21.04 | 21.17 | 21.04 | 21.15 | 20.99 | -0.05% | 496,696 |
| Mar 2, 2026 | 21.14 | 21.17 | 21.11 | 21.16 | 21.00 | -0.30% | 278,432 |
| Feb 27, 2026 | 21.22 | 21.25 | 21.22 | 21.22 | 21.06 | -0.08% | 182,768 |
| Feb 26, 2026 | 21.20 | 21.24 | 21.19 | 21.24 | 21.08 | 0.19% | 352,067 |
| Feb 25, 2026 | 21.22 | 21.26 | 21.19 | 21.20 | 21.04 | -0.09% | 175,702 |
| Feb 24, 2026 | 21.21 | 21.22 | 21.20 | 21.22 | 21.06 | -0.05% | 108,382 |
| Feb 23, 2026 | 21.20 | 21.24 | 21.19 | 21.23 | 21.07 | 0.09% | 121,723 |
| Feb 20, 2026 | 21.20 | 21.21 | 21.17 | 21.21 | 21.05 | -0.24% | 177,434 |
| Feb 19, 2026 | 21.24 | 21.28 | 21.22 | 21.26 | 21.01 | -0.09% | 509,680 |
| Feb 18, 2026 | 21.27 | 21.29 | 21.26 | 21.28 | 21.03 | -0.05% | 111,586 |
| Feb 17, 2026 | 21.27 | 21.29 | 21.25 | 21.29 | 21.04 | 0.02% | 123,769 |
| Feb 13, 2026 | 21.27 | 21.30 | 21.25 | 21.29 | 21.04 | 0.26% | 122,417 |
| Feb 12, 2026 | 21.20 | 21.25 | 21.17 | 21.23 | 20.98 | 0.24% | 195,370 |
| Feb 11, 2026 | 21.16 | 21.21 | 21.15 | 21.18 | 20.94 | -0.14% | 195,936 |
| Feb 10, 2026 | 21.20 | 21.23 | 21.18 | 21.21 | 20.97 | 0.19% | 118,311 |
| Feb 9, 2026 | 21.15 | 21.21 | 21.15 | 21.17 | 20.93 | 0.05% | 108,960 |
| Feb 6, 2026 | 21.16 | 21.20 | 21.12 | 21.16 | 20.92 | 0.05% | 153,088 |
| Feb 5, 2026 | 21.10 | 21.16 | 21.09 | 21.15 | 20.91 | 0.38% | 369,376 |
| Feb 4, 2026 | 21.07 | 21.09 | 21.06 | 21.07 | 20.83 | 0.05% | 105,230 |
| Feb 3, 2026 | 21.07 | 21.10 | 21.06 | 21.06 | 20.82 | -0.24% | 128,682 |
| Feb 2, 2026 | 21.11 | 21.12 | 21.07 | 21.11 | 20.87 | 0.05% | 131,698 |
| Jan 30, 2026 | 21.10 | 21.12 | 21.10 | 21.10 | 20.86 | -0.14% | 195,105 |
| Jan 29, 2026 | 21.09 | 21.15 | 21.07 | 21.13 | 20.89 | 0.14% | 116,006 |
| Jan 28, 2026 | 21.11 | 21.11 | 21.07 | 21.10 | 20.86 | -0.05% | 84,171 |
| Jan 27, 2026 | 21.12 | 21.13 | 21.09 | 21.11 | 20.87 | - | 257,489 |
| Jan 26, 2026 | 21.14 | 21.14 | 21.11 | 21.11 | 20.87 | -0.05% | 95,518 |
| Jan 23, 2026 | 21.09 | 21.13 | 21.06 | 21.12 | 20.88 | - | 417,583 |
| Jan 22, 2026 | 21.09 | 21.12 | 21.06 | 21.12 | 20.88 | 0.14% | 116,106 |
| Jan 21, 2026 | 21.02 | 21.09 | 21.01 | 21.09 | 20.85 | 0.09% | 87,216 |
| Jan 20, 2026 | 21.07 | 21.11 | 21.05 | 21.07 | 20.75 | -0.38% | 127,258 |
| Jan 16, 2026 | 21.21 | 21.22 | 21.15 | 21.15 | 20.83 | -0.38% | 223,707 |
| Jan 15, 2026 | 21.26 | 21.26 | 21.21 | 21.23 | 20.90 | -0.09% | 116,877 |
| Jan 14, 2026 | 21.22 | 21.27 | 21.21 | 21.25 | 20.92 | 0.24% | 94,321 |
| Jan 13, 2026 | 21.20 | 21.24 | 21.16 | 21.20 | 20.87 | 0.09% | 265,186 |
| Jan 12, 2026 | 21.15 | 21.21 | 21.14 | 21.18 | 20.85 | -0.05% | 158,165 |
| Jan 9, 2026 | 21.16 | 21.20 | 21.12 | 21.19 | 20.86 | 0.24% | 192,207 |
| Jan 8, 2026 | 21.14 | 21.19 | 21.11 | 21.14 | 20.82 | -0.19% | 169,868 |
| Jan 7, 2026 | 21.19 | 21.20 | 21.14 | 21.18 | 20.85 | 0.19% | 444,170 |
| Jan 6, 2026 | 21.20 | 21.21 | 21.12 | 21.14 | 20.82 | -0.33% | 1,272,896 |
| Jan 5, 2026 | 21.23 | 21.23 | 21.17 | 21.21 | 20.88 | 0.26% | 122,616 |
| Jan 2, 2026 | 21.19 | 21.19 | 21.13 | 21.16 | 20.83 | -0.21% | 383,108 |
| Dec 31, 2025 | 21.21 | 21.26 | 21.17 | 21.20 | 20.87 | -0.24% | 76,151 |
| Dec 30, 2025 | 21.21 | 21.26 | 21.18 | 21.25 | 20.92 | 0.05% | 99,337 |
| Dec 29, 2025 | 21.21 | 21.28 | 21.15 | 21.24 | 20.91 | 0.17% | 87,619 |
| Dec 26, 2025 | 21.22 | 21.22 | 21.17 | 21.21 | 20.88 | 0.03% | 38,362 |
| Dec 24, 2025 | 21.14 | 21.20 | 21.13 | 21.20 | 20.87 | 0.34% | 32,130 |
| Dec 23, 2025 | 21.09 | 21.16 | 21.08 | 21.13 | 20.80 | 0.03% | 82,377 |
| Dec 22, 2025 | 21.14 | 21.15 | 21.11 | 21.12 | 20.80 | -0.09% | 118,827 |
| Dec 19, 2025 | 21.15 | 21.17 | 21.12 | 21.14 | 20.82 | -0.19% | 219,465 |
| Dec 18, 2025 | 21.16 | 21.19 | 21.10 | 21.18 | 20.85 | 0.33% | 91,561 |
| Dec 17, 2025 | 21.11 | 21.12 | 21.09 | 21.11 | 20.79 | 0.02% | 96,962 |
| Dec 16, 2025 | 21.07 | 21.12 | 21.05 | 21.11 | 20.78 | 0.07% | 112,412 |
| Dec 15, 2025 | 21.11 | 21.12 | 21.06 | 21.09 | 20.77 | 0.12% | 153,221 |
| Dec 12, 2025 | 21.07 | 21.07 | 21.03 | 21.07 | 20.74 | -0.96% | 55,708 |
| Dec 11, 2025 | 21.31 | 21.33 | 21.26 | 21.27 | 20.81 | 0.02% | 326,483 |
| Dec 10, 2025 | 21.19 | 21.27 | 21.19 | 21.27 | 20.80 | 0.31% | 140,171 |
| Dec 9, 2025 | 21.25 | 21.26 | 21.17 | 21.20 | 20.74 | -0.14% | 72,841 |
| Dec 8, 2025 | 21.27 | 21.27 | 21.19 | 21.23 | 20.77 | -0.14% | 79,327 |
| Dec 5, 2025 | 21.30 | 21.30 | 21.24 | 21.26 | 20.80 | -0.12% | 99,229 |
| Dec 4, 2025 | 21.30 | 21.31 | 21.23 | 21.29 | 20.82 | -0.16% | 151,982 |
| Dec 3, 2025 | 21.28 | 21.33 | 21.27 | 21.32 | 20.85 | 0.16% | 152,517 |