First Trust International Equity Opportunities ETF (FPXI)
NASDAQ: FPXI · Real-Time Price · USD
63.28
-0.51 (-0.81%)
Mar 6, 2026, 10:54 AM EST - Market open
FPXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 62.41 | 63.57 | 62.41 | 63.28 | - | -0.81% | 3,086 |
| Mar 5, 2026 | 64.81 | 64.99 | 63.05 | 63.79 | 63.79 | -2.60% | 2,997 |
| Mar 4, 2026 | 65.36 | 65.67 | 64.69 | 65.50 | 65.50 | 1.71% | 9,520 |
| Mar 3, 2026 | 63.69 | 64.76 | 62.15 | 64.40 | 64.40 | -3.69% | 7,433 |
| Mar 2, 2026 | 66.34 | 66.99 | 66.34 | 66.86 | 66.86 | -1.97% | 8,484 |
| Feb 27, 2026 | 68.07 | 68.23 | 68.00 | 68.20 | 68.20 | -0.42% | 5,792 |
| Feb 26, 2026 | 68.68 | 68.68 | 67.63 | 68.49 | 68.49 | -1.91% | 15,232 |
| Feb 25, 2026 | 69.33 | 70.00 | 69.33 | 69.83 | 69.83 | 2.18% | 11,358 |
| Feb 24, 2026 | 67.83 | 68.54 | 67.83 | 68.33 | 68.33 | 0.97% | 2,433 |
| Feb 23, 2026 | 68.00 | 68.18 | 67.22 | 67.68 | 67.68 | -0.49% | 8,978 |
| Feb 20, 2026 | 66.99 | 68.13 | 66.99 | 68.01 | 68.01 | 1.30% | 5,896 |
| Feb 19, 2026 | 66.68 | 67.31 | 66.68 | 67.14 | 67.14 | -0.68% | 3,471 |
| Feb 18, 2026 | 67.30 | 68.08 | 67.30 | 67.60 | 67.60 | 0.67% | 7,800 |
| Feb 17, 2026 | 66.16 | 67.23 | 66.05 | 67.15 | 67.14 | -0.22% | 8,845 |
| Feb 13, 2026 | 67.32 | 67.65 | 67.28 | 67.29 | 67.29 | 1.42% | 11,478 |
| Feb 12, 2026 | 67.77 | 67.87 | 66.35 | 66.35 | 66.35 | -1.83% | 7,125 |
| Feb 11, 2026 | 67.44 | 67.81 | 67.27 | 67.59 | 67.59 | 1.24% | 3,344 |
| Feb 10, 2026 | 67.14 | 67.16 | 66.75 | 66.75 | 66.75 | -0.18% | 22,035 |
| Feb 9, 2026 | 66.09 | 66.88 | 66.09 | 66.88 | 66.88 | 2.51% | 30,141 |
| Feb 6, 2026 | 64.70 | 65.27 | 64.61 | 65.24 | 65.24 | 3.73% | 3,025 |
| Feb 5, 2026 | 63.13 | 63.55 | 62.85 | 62.90 | 62.90 | -1.48% | 8,046 |
| Feb 4, 2026 | 64.99 | 64.99 | 63.52 | 63.84 | 63.84 | -1.18% | 96,231 |
| Feb 3, 2026 | 64.99 | 64.99 | 64.08 | 64.60 | 64.60 | 0.85% | 14,644 |
| Feb 2, 2026 | 63.49 | 64.21 | 63.49 | 64.06 | 64.06 | -0.07% | 19,840 |
| Jan 30, 2026 | 65.30 | 65.30 | 63.95 | 64.10 | 64.10 | -3.52% | 10,807 |
| Jan 29, 2026 | 67.24 | 67.24 | 65.31 | 66.44 | 66.44 | -1.54% | 11,731 |
| Jan 28, 2026 | 67.02 | 67.61 | 66.91 | 67.48 | 67.48 | 1.88% | 40,831 |
| Jan 27, 2026 | 65.81 | 66.24 | 65.81 | 66.23 | 66.23 | 1.44% | 5,484 |
| Jan 26, 2026 | 65.10 | 65.63 | 65.10 | 65.29 | 65.29 | 0.75% | 11,904 |
| Jan 23, 2026 | 64.66 | 64.95 | 63.94 | 64.81 | 64.81 | 0.83% | 16,221 |
| Jan 22, 2026 | 63.73 | 64.35 | 63.73 | 64.27 | 64.27 | 1.58% | 5,167 |
| Jan 21, 2026 | 63.07 | 63.32 | 62.91 | 63.27 | 63.27 | 1.97% | 4,207 |
| Jan 20, 2026 | 62.09 | 62.68 | 62.05 | 62.05 | 62.05 | -1.23% | 7,442 |
| Jan 16, 2026 | 62.75 | 62.82 | 62.73 | 62.82 | 62.82 | 0.03% | 1,326 |
| Jan 15, 2026 | 62.65 | 63.14 | 62.65 | 62.80 | 62.80 | 0.12% | 21,026 |
| Jan 14, 2026 | 63.18 | 63.18 | 62.45 | 62.73 | 62.73 | -0.34% | 28,458 |
| Jan 13, 2026 | 63.00 | 63.01 | 62.84 | 62.94 | 62.94 | 0.05% | 4,024 |
| Jan 12, 2026 | 62.41 | 62.99 | 62.41 | 62.91 | 62.91 | 1.01% | 6,023 |
| Jan 9, 2026 | 62.27 | 62.31 | 62.15 | 62.28 | 62.28 | 0.97% | 2,790 |
| Jan 8, 2026 | 61.30 | 61.69 | 61.30 | 61.69 | 61.69 | -0.34% | 7,428 |
| Jan 7, 2026 | 61.95 | 62.05 | 61.62 | 61.90 | 61.90 | -0.35% | 3,385 |
| Jan 6, 2026 | 61.75 | 62.22 | 61.70 | 62.11 | 62.11 | 1.69% | 19,817 |
| Jan 5, 2026 | 61.13 | 61.43 | 61.08 | 61.08 | 61.08 | 1.33% | 5,930 |
| Jan 2, 2026 | 60.10 | 60.28 | 59.76 | 60.28 | 60.28 | 1.93% | 5,631 |
| Dec 31, 2025 | 59.40 | 59.40 | 59.13 | 59.14 | 59.14 | -1.10% | 3,543 |
| Dec 30, 2025 | 59.68 | 59.84 | 59.60 | 59.80 | 59.80 | 0.79% | 5,029 |
| Dec 29, 2025 | 59.50 | 59.66 | 59.22 | 59.33 | 59.33 | -2.29% | 4,920 |
| Dec 26, 2025 | 60.55 | 60.77 | 60.44 | 60.72 | 60.72 | 0.80% | 5,120 |
| Dec 24, 2025 | 60.43 | 60.43 | 60.24 | 60.24 | 60.24 | 0.13% | 1,810 |
| Dec 23, 2025 | 59.88 | 60.33 | 59.88 | 60.16 | 60.16 | 0.45% | 10,297 |
| Dec 22, 2025 | 59.90 | 60.04 | 59.62 | 59.89 | 59.89 | 0.84% | 14,627 |
| Dec 19, 2025 | 58.81 | 59.64 | 58.81 | 59.40 | 59.40 | 1.37% | 13,319 |
| Dec 18, 2025 | 58.66 | 58.86 | 58.35 | 58.59 | 58.59 | 0.71% | 6,529 |
| Dec 17, 2025 | 58.81 | 58.81 | 58.01 | 58.18 | 58.18 | -1.11% | 3,375 |
| Dec 16, 2025 | 59.04 | 59.11 | 58.80 | 58.83 | 58.83 | -0.60% | 3,495 |
| Dec 15, 2025 | 59.69 | 59.69 | 59.19 | 59.19 | 59.19 | -1.11% | 4,020 |
| Dec 12, 2025 | 60.58 | 60.93 | 59.60 | 59.85 | 59.85 | -1.70% | 4,201 |
| Dec 11, 2025 | 60.68 | 61.03 | 60.68 | 60.89 | 60.82 | 1.10% | 2,523 |
| Dec 10, 2025 | 59.47 | 60.23 | 59.47 | 60.23 | 60.16 | 1.08% | 2,993 |
| Dec 9, 2025 | 59.59 | 59.88 | 59.52 | 59.58 | 59.51 | -0.03% | 13,492 |
| Dec 8, 2025 | 59.96 | 59.96 | 59.18 | 59.60 | 59.53 | -0.28% | 8,558 |
| Dec 5, 2025 | 60.35 | 60.35 | 59.77 | 59.77 | 59.70 | 0.12% | 1,328 |
| Dec 4, 2025 | 59.68 | 59.90 | 59.53 | 59.70 | 59.63 | 0.22% | 5,360 |
| Dec 3, 2025 | 59.27 | 59.57 | 59.22 | 59.57 | 59.50 | 0.72% | 4,441 |
| Dec 2, 2025 | 59.00 | 59.16 | 58.88 | 59.14 | 59.07 | 0.06% | 2,625 |
| Dec 1, 2025 | 59.41 | 59.47 | 59.10 | 59.10 | 59.03 | -1.19% | 6,183 |
| Nov 28, 2025 | 59.55 | 59.86 | 59.54 | 59.81 | 59.74 | 1.75% | 1,022 |
| Nov 26, 2025 | 58.55 | 58.88 | 58.47 | 58.78 | 58.71 | 1.42% | 5,058 |
| Nov 25, 2025 | 57.40 | 57.95 | 57.35 | 57.95 | 57.89 | 0.68% | 3,195 |
| Nov 24, 2025 | 56.92 | 57.60 | 56.92 | 57.56 | 57.50 | 2.00% | 3,255 |
| Nov 21, 2025 | 56.27 | 56.61 | 55.75 | 56.43 | 56.37 | -0.38% | 5,298 |
| Nov 20, 2025 | 59.06 | 59.06 | 56.65 | 56.65 | 56.58 | -2.28% | 5,828 |
| Nov 19, 2025 | 57.97 | 58.46 | 57.73 | 57.97 | 57.91 | -0.22% | 5,514 |
| Nov 18, 2025 | 57.50 | 58.20 | 57.50 | 58.10 | 58.03 | -0.73% | 3,623 |
| Nov 17, 2025 | 59.02 | 59.22 | 58.27 | 58.53 | 58.46 | -1.39% | 6,386 |
| Nov 14, 2025 | 59.19 | 59.87 | 59.19 | 59.35 | 59.28 | -0.17% | 4,429 |
| Nov 13, 2025 | 60.20 | 60.20 | 59.17 | 59.45 | 59.38 | -0.78% | 15,167 |
| Nov 12, 2025 | 59.84 | 60.04 | 59.84 | 59.92 | 59.85 | 0.39% | 2,536 |
| Nov 11, 2025 | 59.86 | 59.86 | 59.27 | 59.69 | 59.62 | -0.52% | 6,659 |
| Nov 10, 2025 | 59.89 | 60.05 | 59.89 | 60.00 | 59.93 | 2.46% | 3,065 |
| Nov 7, 2025 | 58.07 | 58.56 | 57.55 | 58.56 | 58.49 | -0.53% | 4,424 |
| Nov 6, 2025 | 59.54 | 59.56 | 58.73 | 58.87 | 58.81 | -1.41% | 10,741 |
| Nov 5, 2025 | 59.61 | 59.86 | 59.53 | 59.72 | 59.65 | 0.23% | 6,446 |
| Nov 4, 2025 | 60.17 | 60.37 | 59.58 | 59.58 | 59.51 | -3.31% | 27,017 |
| Nov 3, 2025 | 61.79 | 61.79 | 61.62 | 61.62 | 61.55 | 0.45% | 1,992 |
| Oct 31, 2025 | 61.46 | 61.55 | 61.24 | 61.34 | 61.27 | 0.71% | 3,508 |
| Oct 30, 2025 | 60.65 | 61.23 | 60.65 | 60.91 | 60.84 | -0.59% | 6,429 |
| Oct 29, 2025 | 61.83 | 61.95 | 61.01 | 61.27 | 61.20 | 1.76% | 9,808 |
| Oct 28, 2025 | 60.27 | 60.30 | 60.17 | 60.21 | 60.14 | 0.31% | 8,667 |
| Oct 27, 2025 | 60.31 | 60.31 | 59.75 | 60.02 | 59.95 | 0.65% | 9,965 |
| Oct 24, 2025 | 59.54 | 59.95 | 59.53 | 59.63 | 59.57 | 1.09% | 6,382 |
| Oct 23, 2025 | 58.86 | 59.07 | 58.86 | 58.99 | 58.92 | 0.03% | 4,345 |
| Oct 22, 2025 | 59.55 | 59.72 | 58.66 | 58.97 | 58.90 | -1.39% | 8,508 |
| Oct 21, 2025 | 59.65 | 60.04 | 59.50 | 59.80 | 59.73 | -1.90% | 21,336 |
| Oct 20, 2025 | 60.57 | 60.97 | 60.57 | 60.96 | 60.89 | 1.11% | 7,735 |
| Oct 17, 2025 | 60.08 | 60.45 | 59.97 | 60.29 | 60.22 | -1.45% | 5,293 |
| Oct 16, 2025 | 61.18 | 61.58 | 60.89 | 61.18 | 61.11 | 0.42% | 10,862 |
| Oct 15, 2025 | 61.07 | 61.07 | 60.92 | 60.92 | 60.85 | 1.38% | 12,403 |
| Oct 14, 2025 | 59.84 | 60.49 | 59.48 | 60.09 | 60.02 | -0.97% | 22,710 |
| Oct 13, 2025 | 60.16 | 60.75 | 60.16 | 60.68 | 60.61 | 3.39% | 4,294 |