First Trust Water ETF (FIW) Chart & Stock Price History → Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad) Free FIW Stock Alerts $104.41 +0.31 (+0.30%) (As of 05/8/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendHoldingsOwnershipRatingsStock AnalysisChartDividendHoldingsOwnershipRatings First Trust Water ETF Stock Price Performance5 Day Performance+1.94%1 Month Performance+3.19%3 Month Performance+9.42%6 Month Performance+27.69%Year-To-Date Performance+10.14%1 Year Performance+24.59% Receive FIW Stock News and Ratings via Email Sign-up to receive the latest news and ratings for First Trust Water ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressAI “wealth window” is closing June 25thToday, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.I put together this personal video [HERE]… FIW Stock Chart for Wednesday, May, 8, 2024 FIW Chart by TradingView First Trust Water ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/08/2024$104.10$104.41+0.30%$104.43$103.6846,025 shs$1.70 billion05/07/2024$103.59$104.10+0.49%$104.47$103.8345,480 shs$1.69 billion05/06/2024$102.42$103.59+1.14%$103.68$102.89100,854 shs$1.67 billion05/03/2024$101.38$102.42+1.03%$102.75$102.0258,601 shs$1.65 billion05/02/2024$99.48$101.38+1.91%$101.39$99.8452,989 shs$1.64 billion05/01/2024$99.10$99.48+0.38%$100.69$98.8284,328 shs$1.61 billion Get the Latest News and Ratings for FIW and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Trust Water ETF and its competitors with MarketBeat's FREE daily newsletter. 04/30/2024$100.45$99.10-1.34%$100.58$99.0329,629 shs$1.60 billion04/29/2024$99.91$100.45+0.54%$100.45$99.9632,591 shs$1.62 billion04/26/2024$99.65$99.91+0.26%$100.18$99.5026,682 shs$1.61 billion04/25/2024$99.86$99.65-0.21%$100.03$98.1828,169 shs$1.61 billion04/24/2024$100.15$99.86-0.29%$100.32$99.2738,240 shs$1.61 billion04/23/2024$98.25$100.15+1.93%$100.33$98.7332,946 shs$1.62 billion04/22/2024$97.45$98.25+0.82%$98.69$97.4647,352 shs$1.59 billion04/19/2024$97.31$97.45+0.14%$97.81$97.0827,202 shs$1.56 billion04/18/2024$96.61$97.31+0.72%$97.98$96.8927,782 shs$1.56 billion04/17/2024$97.50$96.61-0.91%$97.80$96.2939,128 shs$1.55 billion04/16/2024$97.88$97.50-0.39%$97.80$96.8739,320 shs$1.56 billion04/15/2024$98.39$97.88-0.52%$99.51$97.5127,616 shs$1.57 billion04/12/2024$99.54$98.39-1.16%$99.30$98.1033,104 shs$1.57 billion04/11/2024$99.50$99.54+0.04%$99.93$98.9047,327 shs$1.59 billion04/10/2024$101.54$99.50-2.01%$100.18$99.1645,108 shs$1.59 billion04/09/2024$101.18$101.54+0.36%$101.64$100.5328,799 shs$1.62 billion04/08/2024$101.04$101.18+0.14%$101.49$100.9637,544 shs$1.62 billion04/05/2024$100.30$101.04+0.74%$101.25$100.2535,115 shs$1.62 billion04/04/2024$100.86$100.30-0.56%$101.88$100.0630,403 shs$1.60 billion04/03/2024$100.45$100.86+0.41%$101.18$100.0840,404 shs$1.61 billion04/02/2024$101.30$100.45-0.84%$100.66$100.1133,908 shs$1.61 billion04/01/2024$102.10$101.30-0.78%$102.36$101.0834,582 shs$1.62 billion03/29/2024$102.19$102.10-0.09%$102.55$101.9828,153 shs$1.63 billion03/28/2024$101.91$102.19+0.27%$102.55$101.9828,095 shs$1.64 billion03/27/2024$100.43$101.91+1.47%$101.93$101.1336,193 shs$1.63 billion03/26/2024$100.58$100.43-0.15%$100.77$100.4339,555 shs$1.61 billion03/25/2024$101.41$100.58-0.82%$101.69$100.5543,100 shs$1.61 billion03/22/2024$101.87$101.37-0.49%$101.96$101.2328,797 shs$1.62 billion03/21/2024$100.60$101.87+1.26%$102.04$101.1843,342 shs$1.63 billion03/20/2024$99.64$100.60+0.96%$100.85$99.3937,924 shs$1.61 billion03/19/2024$98.48$99.64+1.18%$99.67$98.4424,088 shs$1.59 billion03/18/2024$98.87$98.48-0.39%$99.30$98.4842,254 shs$1.58 billion03/15/2024$98.61$98.87+0.26%$99.09$98.3335,407 shs$1.58 billion03/14/2024$99.42$98.61-0.81%$99.46$98.0331,669 shs$1.58 billionAI “wealth window” is closing June 25th (Ad)Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.I put together this personal video [HERE]…03/13/2024$99.30$99.42+0.12%$99.75$99.2047,464 shs$1.59 billion03/12/2024$99.09$99.30+0.21%$99.44$98.6328,025 shs$1.59 billion03/11/2024$99.40$99.09-0.31%$99.18$98.5125,709 shs$1.59 billion03/08/2024$99.69$99.40-0.29%$100.49$99.3828,539 shs$1.59 billion03/07/2024$98.56$99.69+1.15%$99.75$99.1036,846 shs$1.60 billion03/06/2024$97.78$98.56+0.80%$99.07$98.3449,705 shs$1.58 billion03/05/2024$99.24$97.78-1.47%$99.11$97.5528,797 shs$1.56 billion03/04/2024$98.68$99.24+0.57%$99.56$98.9545,430 shs$1.59 billion03/01/2024$97.94$98.68+0.76%$98.75$97.5158,369 shs$1.58 billion02/29/2024$97.94$97.94$98.27$97.5843,814 shs$1.57 billion02/28/2024$97.53$97.94+0.42%$98.28$97.4931,673 shs$1.57 billion02/27/2024$97.20$97.53+0.34%$97.74$97.2636,420 shs$1.56 billion02/26/2024$97.00$97.20+0.21%$97.39$96.8432,656 shs$1.56 billion02/23/2024$96.73$97.00+0.28%$97.18$96.6828,412 shs$1.55 billion02/22/2024$96.34$96.73+0.40%$96.80$96.1049,762 shs$1.55 billion02/21/2024$96.34$96.34$96.34$95.7429,384 shs$1.54 billion02/20/2024$96.73$96.34-0.40%$96.43$95.8939,378 shs$1.54 billion02/19/2024$96.73$96.73$97.52$96.5033,400 shs$1.55 billion02/16/2024$97.09$96.72-0.38%$97.52$96.5033,418 shs$1.55 billion02/15/2024$95.76$97.09+1.39%$97.16$96.2541,069 shs$1.55 billion02/14/2024$94.34$95.76+1.51%$95.77$94.8070,172 shs$1.53 billion02/13/2024$96.46$94.34-2.20%$95.17$93.7066,154 shs$1.51 billion02/12/2024$96.12$96.46+0.35%$96.65$95.7056,801 shs$1.54 billion02/09/2024$95.42$96.12+0.73%$96.20$95.3554,232 shs$1.54 billion02/08/2024$94.46$95.42+1.02%$95.43$94.6329,920 shs$1.53 billion02/07/2024$93.74$94.46+0.77%$95.00$94.1237,455 shs$1.51 billion Related Companies: FXR Stock Price Chart JETS Stock Price Chart XAR Stock Price Chart PHO Stock Price Chart FIDU Stock Price Chart NFRA Stock Price Chart CGW Stock Price Chart AIRR Stock Price Chart RSPN Stock Price Chart EXI Stock Price Chart Receive FIW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Trust Water ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:FIW) was last updated on 5/8/2024 by MarketBeat.com Staff From Our PartnersThe #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique WaySmallcaps DailyTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaAI “wealth window” is closing June 25thParadigm PressThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldHe Is Giving Away BitcoinCrypto Swap ProfitsGold Set to EXPLODE!Gold Safe ExchangeCharles Payne Demystifies OptionsUnstoppable ProsperityShocking: One AI startup's revenue could surge 4,735%Manward Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Trust Water ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.