Get the Stockscreener App
109.85
1.05%
-1.167
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 July 11, 2025, is $109.85.
- First Trust Water Etf all-time high stock price is $111.64, occurred on November 06, 2024.
- 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 341.71% to $109.85 now.
- The 52-week high stock price for FIW is $111.64, representing a 1.63% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for FIW is $89.31, indicating a -18.70% decrease from the current share price, occurred on April 08, 2025.
- The closing price of First Trust Water Etf (FIW) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $110.2 | $109.5 | $0.65 | 24,845.0 | -1.05% |
| Jul 10, 2025 | $111.7 | $110.1 | $1.55 | 27,223.0 | +0.48% |
| Jul 09, 2025 | $110.5 | $109.3 | $1.18 | 52,377.0 | +0.46% |
| Jul 08, 2025 | $110.4 | $109.5 | $0.9782 | 28,035.0 | +0.40% |
| Jul 07, 2025 | $110.6 | $109.2 | $1.39 | 38,933.0 | -0.83% |
| Jul 03, 2025 | $110.7 | $110.2 | $0.5199 | 34,066.0 | +0.29% |
| Jul 02, 2025 | $110.3 | $109.5 | $0.7896 | 17,484.0 | +0.21% |
| Jul 01, 2025 | $110.8 | $107.7 | $3.15 | 25,851.0 | +1.80% |
| Jun 30, 2025 | $108.3 | $107.5 | $0.82 | 30,408.0 | -0.06% |
| Jun 27, 2025 | $108.6 | $107.5 | $1.09 | 40,321.0 | +0.19% |
| Jun 26, 2025 | $108.0 | $107.3 | $0.6299 | 33,868.0 | +0.49% |
| Jun 25, 2025 | $108.1 | $107.1 | $1.01 | 57,218.0 | -0.59% |
| Jun 24, 2025 | $108.1 | $107.1 | $1.03 | 29,149.0 | +0.69% |
| Jun 23, 2025 | $107.2 | $105.4 | $1.79 | 24,724.0 | +1.46% |
| Jun 20, 2025 | $106.1 | $105.3 | $0.8364 | 20,763.0 | +0.18% |
| Jun 18, 2025 | $106.4 | $105.5 | $0.9344 | 62,393.0 | -0.03% |
| Jun 17, 2025 | $106.5 | $105.4 | $1.11 | 39,906.0 | -1.05% |
| Jun 16, 2025 | $106.9 | $106.5 | $0.465 | 26,090.0 | +0.71% |
| Jun 13, 2025 | $107.0 | $105.7 | $1.32 | 23,002.0 | -1.30% |
| Jun 12, 2025 | $107.5 | $106.8 | $0.7079 | 21,543.0 | -0.06% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $111.7 | $107.7 | $4.00 | 273,659.0 | +1.73% |
| 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% |
First Trust Water Etf Stock (FIW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $95.63 | $87.74 | $7.89 | 962,483.0 | +7.66% |
| Nov, 2023 | $88.07 | $77.91 | $10.16 | 1,050,039.0 | +12.18% |
| Oct, 2023 | $83.96 | $77.11 | $6.85 | 1,080,080.0 | -5.15% |
| Sep, 2023 | $90.23 | $82.23 | $8.00 | 931,846.0 | -7.44% |
| Aug, 2023 | $91.07 | $86.45 | $4.62 | 1,102,927.0 | -2.12% |
| Jul, 2023 | $91.98 | $86.15 | $5.83 | 1,007,892.0 | +3.13% |
| Jun, 2023 | $88.78 | $81.17 | $7.61 | 1,299,038.0 | +8.58% |
| May, 2023 | $84.69 | $81.05 | $3.64 | 1,104,246.0 | -0.56% |
| Apr, 2023 | $83.66 | $80.36 | $3.30 | 659,938.0 | -1.91% |
| Mar, 2023 | $84.60 | $78.18 | $6.42 | 888,911.0 | +0.44% |
| Feb, 2023 | $86.99 | $82.41 | $4.58 | 824,225.0 | -1.92% |
| Jan, 2023 | $84.90 | $78.65 | $6.24 | 876,380.0 | +6.97% |
0.64%
Cap:
|
Volume (24h):