Get the Stockscreener App
110.96
0.74%
-0.90
First Trust Water Etf Stock (FIW) Price History
The historical daily chart and data for First Trust Water Etf stock (FIW), show that the latest closing stock price as of August 17, 2026, is $110.96.
- First Trust Water Etf all-time high stock price is $116.30, occurred on January 22, 2026.
- The lowest First Trust Water Etf stock price recorded was $24.87 on August 24, 2015. Since then, First Trust Water Etf's stock price has risen over 346.16% to $110.96 now.
- The 52-week high stock price for FIW is $116.30, representing a 4.81% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for FIW is $98.52, indicating a -11.21% decrease from the current share price, occurred on May 20, 2026.
- The closing price of First Trust Water Etf (FIW) stock in the beginning of 2025 was $93.49. The stock closed the year at $79.36, a loss of over -15.11% for the year.
The table below shows more information about FIW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 17, 2026 | $111.4 | $110.8 | $0.6861 | 24,629.0 | -0.74% |
| Aug 14, 2026 | $112.0 | $111.5 | $0.4945 | 24,221.0 | -0.23% |
| Aug 13, 2026 | $112.7 | $111.5 | $1.21 | 27,039.0 | +0.11% |
| Aug 12, 2026 | $113.3 | $111.5 | $1.74 | 28,670.0 | -1.01% |
| Aug 11, 2026 | $113.5 | $112.7 | $0.88 | 29,775.0 | +0.26% |
| Aug 10, 2026 | $113.6 | $112.8 | $0.7706 | 36,438.0 | -0.61% |
| Aug 07, 2026 | $114.0 | $112.7 | $1.37 | 25,785.0 | +0.74% |
| Aug 06, 2026 | $113.7 | $112.4 | $1.32 | 33,629.0 | -0.39% |
| Aug 05, 2026 | $113.6 | $112.8 | $0.7514 | 53,748.0 | +0.34% |
| Aug 04, 2026 | $112.8 | $110.5 | $2.26 | 38,607.0 | +2.29% |
| Aug 03, 2026 | $110.9 | $109.6 | $1.27 | 53,535.0 | +1.48% |
| Jul 31, 2026 | $109.0 | $107.7 | $1.29 | 55,272.0 | +0.14% |
| Jul 30, 2026 | $110.0 | $107.7 | $2.38 | 60,551.0 | -1.10% |
| Jul 29, 2026 | $111.2 | $109.5 | $1.76 | 38,226.0 | -1.67% |
| Jul 28, 2026 | $111.7 | $109.3 | $2.39 | 113,535.0 | +2.95% |
| Jul 27, 2026 | $108.8 | $107.8 | $1.04 | 26,202.0 | +0.68% |
| Jul 24, 2026 | $108.0 | $106.8 | $1.25 | 29,769.0 | +1.08% |
| Jul 23, 2026 | $107.1 | $106.0 | $1.09 | 46,794.0 | +0.22% |
| Jul 22, 2026 | $106.7 | $105.9 | $0.83 | 38,172.0 | +0.11% |
| Jul 21, 2026 | $107.0 | $106.1 | $0.855 | 47,464.0 | -0.80% |
| Jul 20, 2026 | $108.7 | $106.8 | $1.94 | 33,554.0 | -1.23% |
First Trust Water Etf Stock (FIW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Water Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FIW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Water Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Water Etf Stock (FIW) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $114.0 | $109.6 | $4.40 | 376,076.0 | +2.20% |
| Jul, 2026 | $111.7 | $105.9 | $5.80 | 1,074,345.0 | -0.80% |
| Jun, 2026 | $110.4 | $102.2 | $8.24 | 1,146,152.0 | +5.57% |
| May, 2026 | $108.2 | $98.52 | $9.68 | 1,376,922.0 | -3.22% |
| Apr, 2026 | $109.6 | $102.4 | $7.25 | 1,134,622.0 | +3.94% |
| Mar, 2026 | $113.8 | $100.7 | $13.05 | 1,379,291.0 | -9.48% |
| Feb, 2026 | $116.0 | $111.5 | $4.46 | 1,005,130.0 | +1.06% |
| Jan, 2026 | $116.3 | $108.3 | $8.00 | 1,159,072.0 | +3.77% |
First Trust Water Etf Stock (FIW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $112.2 | $108.2 | $3.97 | 760,036.0 | -1.90% |
| Nov, 2025 | $113.3 | $106.7 | $6.61 | 848,626.0 | +0.66% |
| Oct, 2025 | $116.2 | $110.6 | $5.56 | 1,040,423.0 | -0.90% |
| Sep, 2025 | $115.6 | $109.5 | $6.07 | 743,543.0 | -1.22% |
| Aug, 2025 | $115.6 | $107.1 | $8.51 | 708,177.0 | +4.80% |
| Jul, 2025 | $111.7 | $106.3 | $5.34 | 732,329.0 | +0.51% |
| Jun, 2025 | $108.6 | $104.0 | $4.64 | 625,989.0 | +2.18% |
| May, 2025 | $107.4 | $101.0 | $6.42 | 961,241.0 | +4.42% |
| Apr, 2025 | $102.0 | $89.31 | $12.71 | 1,095,179.0 | +0.50% |
| Mar, 2025 | $104.8 | $98.87 | $5.96 | 842,725.0 | -3.12% |
| Feb, 2025 | $105.7 | $102.7 | $3.05 | 966,862.0 | -1.63% |
| Jan, 2025 | $106.9 | $99.56 | $7.34 | 1,074,300.0 | +3.55% |
First Trust Water Etf Stock (FIW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $110.9 | $101.2 | $9.71 | 1,206,247.0 | -7.36% |
| Nov, 2024 | $111.6 | $105.8 | $5.84 | 812,499.0 | +5.10% |
| Oct, 2024 | $110.5 | $104.9 | $5.56 | 765,757.0 | -3.98% |
| Sep, 2024 | $109.9 | $101.3 | $8.62 | 748,285.0 | +1.60% |
| Aug, 2024 | $108.7 | $101.1 | $7.63 | 898,411.0 | +0.51% |
| Jul, 2024 | $108.5 | $97.75 | $10.73 | 847,509.0 | +7.08% |
| Jun, 2024 | $103.3 | $99.34 | $3.98 | 641,444.0 | -2.82% |
| May, 2024 | $107.2 | $98.82 | $8.42 | 1,132,186.0 | +3.81% |
| Apr, 2024 | $102.4 | $96.29 | $6.07 | 762,352.0 | -2.94% |
| Mar, 2024 | $102.5 | $97.50 | $5.04 | 738,233.0 | +4.25% |
| Feb, 2024 | $98.28 | $92.00 | $6.28 | 869,867.0 | +6.72% |
| Jan, 2024 | $94.83 | $90.63 | $4.20 | 938,342.0 | -3.19% |
0.48%
Cap:
|
Volume (24h):