Get the Stockscreener App
112.56
1.57%
1.74
Pre-market:
114.81
2.25
+2.00%
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 January 08, 2026, is $112.56.
- First Trust Water Etf all-time high stock price is $116.16, occurred on October 24, 2025.
- 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 352.59% to $112.56 now.
- The 52-week high stock price for FIW is $116.16, representing a 3.20% increase from the current share price, occurred on October 24, 2025.
- The 52-week low stock price for FIW is $89.31, indicating a -20.66% 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 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $112.7 | $110.2 | $2.56 | 54,039.0 | +1.57% |
| Jan 07, 2026 | $112.2 | $110.7 | $1.46 | 57,526.0 | -1.09% |
| Jan 06, 2026 | $112.3 | $110.1 | $2.11 | 46,149.0 | +1.32% |
| Jan 05, 2026 | $111.1 | $109.3 | $1.82 | 53,298.0 | +1.01% |
| Jan 02, 2026 | $109.6 | $108.3 | $1.32 | 107,784.0 | +0.77% |
| Dec 31, 2025 | $110.0 | $108.6 | $1.31 | 33,846.0 | -1.18% |
| Dec 30, 2025 | $110.6 | $109.9 | $0.64 | 59,352.0 | -0.47% |
| Dec 29, 2025 | $110.9 | $110.2 | $0.6363 | 23,841.0 | -0.27% |
| Dec 26, 2025 | $110.9 | $110.4 | $0.4612 | 17,457.0 | -0.15% |
| Dec 24, 2025 | $110.9 | $110.5 | $0.405 | 14,649.0 | +0.34% |
| Dec 23, 2025 | $110.7 | $110.2 | $0.4425 | 26,582.0 | -0.20% |
| Dec 22, 2025 | $110.9 | $109.9 | $1.01 | 34,851.0 | +0.88% |
| Dec 19, 2025 | $110.1 | $109.6 | $0.4785 | 34,272.0 | -0.14% |
| Dec 18, 2025 | $110.9 | $109.8 | $1.14 | 29,848.0 | +0.36% |
| Dec 17, 2025 | $110.7 | $109.3 | $1.38 | 49,664.0 | -0.37% |
| Dec 16, 2025 | $111.0 | $109.5 | $1.54 | 44,022.0 | -0.50% |
| Dec 15, 2025 | $111.0 | $109.8 | $1.17 | 46,582.0 | +0.15% |
| Dec 12, 2025 | $111.5 | $110.1 | $1.45 | 59,539.0 | -0.68% |
| Dec 11, 2025 | $111.3 | $110.2 | $1.07 | 37,520.0 | +0.93% |
| Dec 10, 2025 | $110.4 | $108.6 | $1.77 | 39,545.0 | +1.74% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $112.7 | $108.3 | $4.41 | 372,835.0 | +3.61% |
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% |
0.79%
0.68%
Cap:
|
Volume (24h):