FIW Quote, Trading Chart, First Trust Water

home / stock / fiw / fiw quote

Stock Information
Company Name: First Trust Water
Stock Symbol: FIW
Market: NYSE
Menu
FIW FIW Quote FIW Short FIW News FIW Articles FIW Message Board
Get FIW Alerts

News, Short Squeeze, Breakout and More Instantly...
FIW Quote
Last:$106.86
Change Percent:-1.29%
Open:$106.12
Previous Close:$106.86
High:$107.25
Low:$106.0882
Volume:31,689
Last Trade Date Time:07/26/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FIW Chart
Last Twenty Trading Days
Date:2024-07-26
Open:$106.12
Close:$106.86
High:$107.25
Low:$106.0882
Volume:31,689
Date:2024-07-25
Open:$103.64
Close:$104.77
High:$106.295
Low:$103.64
Volume:23,382
Date:2024-07-24
Open:$104.44
Close:$103.5
High:$105.0098
Low:$103.4677
Volume:27,464
Date:2024-07-23
Open:$105.02
Close:$104.95
High:$105.36
Low:$104.66
Volume:25,268
Date:2024-07-22
Open:$103.9
Close:$104.95
High:$104.96
Low:$103.39
Volume:56,034
Date:2024-07-19
Open:$104.07
Close:$103.39
High:$104.09
Low:$103.13
Volume:19,240
Date:2024-07-18
Open:$104.99
Close:$104.06
High:$106.245
Low:$104.0301
Volume:36,932
Date:2024-07-17
Open:$105.89
Close:$105.14
High:$106.77
Low:$105.14
Volume:33,043
Date:2024-07-16
Open:$103.63
Close:$106.4357
High:$106.44
Low:$103.63
Volume:40,507
Date:2024-07-15
Open:$103.31
Close:$103.14
High:$103.9499
Low:$102.98
Volume:26,029
Date:2024-07-12
Open:$102.65
Close:$103
High:$103.57
Low:$102.65
Volume:21,653
Date:2024-07-11
Open:$100.61
Close:$102.04
High:$102.32
Low:$100.61
Volume:36,170
Date:2024-07-10
Open:$98.32
Close:$99.56
High:$99.58
Low:$98.27
Volume:38,656
Date:2024-07-09
Open:$98.85
Close:$98
High:$98.85
Low:$97.99
Volume:49,432
Date:2024-07-08
Open:$99.15
Close:$98.89
High:$99.33
Low:$98.69
Volume:40,744
Date:2024-07-05
Open:$98.71
Close:$98.84
High:$98.84
Low:$97.75
Volume:40,712
Date:2024-07-04
Open:$98.48
Close:$98.72
High:$99.05
Low:$98.47
Volume:38,112
Date:2024-07-03
Open:$98.48
Close:$98.72
High:$99.05
Low:$98.47
Volume:38,112
Date:2024-07-02
Open:$98.02
Close:$98.41
High:$98.48
Low:$98
Volume:32,137
Date:2024-07-01
Open:$100.15
Close:$98.04
High:$100.15
Low:$98
Volume:40,045