First Trust Energy Infrastructure Fund
FIFNYSEFinancial Services
$18.10
+$0.01(+0.06%)
Market Cap$283554600
P/E Ratio—
52W High$18.56
52W Low$13.8179
First Trust Energy Infrastructure Fund（FIF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fif · 日线历史（复权）· FMP · 截至 2024年5月3日
5-Year High5Y
$18.56
Apr 4, 2024
-2.5% from here
5-Year Low5Y
$12.52
Jun 23, 2021
+44.6% from low
IPO Priceadj.
$20.00
Sep 28, 2011
-9.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$13.86
Jun 9, 2021
+30.6% in 5Y
10 Years Ago
$17.36
Jun 9, 2016
+4.3% in 10Y
Historical Price Data · FIF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 3, 2024 | $18.03 | $18.17 | $18.03 | $18.10 | $18.10 | 169K | +0.39% |
| May 2, 2024 | $18.22 | $18.22 | $18.05 | $18.09 | $18.09 | 117K | -0.71% |
| May 1, 2024 | $17.99 | $18.06 | $17.89 | $17.95 | $17.95 | 93K | -0.19% |
| Apr 30, 2024 | $18.25 | $18.25 | $18.00 | $18.02 | $18.02 | 49K | -1.26% |
| Apr 29, 2024 | $18.18 | $18.27 | $18.11 | $18.17 | $18.17 | 41K | -0.06% |
| Apr 26, 2024 | $18.26 | $18.26 | $18.14 | $18.22 | $18.22 | 32K | -0.22% |
| Apr 25, 2024 | $18.24 | $18.46 | $18.10 | $18.33 | $18.33 | 24K | +0.49% |
| Apr 24, 2024 | $18.15 | $18.39 | $18.12 | $18.35 | $18.35 | 32K | +1.10% |
| Apr 23, 2024 | $18.01 | $18.33 | $18.01 | $18.31 | $18.31 | 26K | +1.67% |
| Apr 22, 2024 | $18.14 | $18.21 | $18.09 | $18.12 | $18.12 | 31K | -0.11% |
| Apr 19, 2024 | $18.08 | $18.16 | $18.04 | $18.05 | $18.05 | 89K | -0.17% |
| Apr 18, 2024 | $17.85 | $17.93 | $17.79 | $17.83 | $17.83 | 26K | -0.11% |
| Apr 17, 2024 | $17.57 | $17.86 | $17.57 | $17.79 | $17.79 | 16K | +1.25% |
| Apr 16, 2024 | $17.55 | $17.66 | $17.50 | $17.61 | $17.61 | 32K | +0.34% |
| Apr 15, 2024 | $18.04 | $18.04 | $17.60 | $17.66 | $17.66 | 51K | -2.11% |
| Apr 12, 2024 | $18.05 | $18.17 | $17.86 | $17.86 | $17.86 | 38K | -1.05% |
| Apr 11, 2024 | $18.10 | $18.14 | $17.94 | $18.01 | $18.01 | 31K | -0.50% |
| Apr 10, 2024 | $18.17 | $18.19 | $18.10 | $18.13 | $18.13 | 14K | -0.22% |
| Apr 9, 2024 | $18.35 | $18.39 | $18.24 | $18.28 | $18.28 | 32K | -0.38% |
| Apr 8, 2024 | $18.25 | $18.39 | $18.25 | $18.35 | $18.35 | 17K | +0.55% |
Showing 1–20 of 730 records
Annual Stock Price Performance · FIF
Jan 1 → Dec 31 · 4 years2024+10.2%$16.42 → $18.10
+10.2%
2023+14.4%$14.39 → $16.46
+14.4%
2022+6.7%$13.52 → $14.42
+6.7%
2021-2.9%$13.94 → $13.54
-2.9%
Best Year2023 · +14.4%
Worst Year2021 · -2.9%
Positive Years3 / 4
Avg Annual Return+7.1%
4Y Total Return+29.8%
4Y CAGR~+6.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FIF?
If you invested $1,000 in FIF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,043
Total Return+4.3%
CAGR~+0.4% / yr
Profit+$43
Based on Jun 9, 2016 · $17.36Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First Trust Energy Infrastructure Fund（FIF）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $18.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FIF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FIF 历史股价FMP 日线复权 OHLCV