Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Trust Nas (0IO2) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2025 (Thu) 62.49 62.49 62.49 62.49 63
2nd Apr 2025 (Wed) 63.50358 63.50358 63.50358 63.50358 75
1st Apr 2025 (Tue) 61.92172 61.92172 61.92172 61.92172 161
31st Mar 2025 (Mon) 61.92172 61.92172 61.92172 61.92172 3,115
28th Mar 2025 (Fri) 65.12233 65.12233 65.12233 65.12233 289
27th Mar 2025 (Thu) 65.12233 65.12233 65.12233 65.12233 34
26th Mar 2025 (Wed) 65.93173 65.93173 65.93173 65.93173 476
25th Mar 2025 (Tue) 66.77397 66.77397 66.77397 66.77397 279
24th Mar 2025 (Mon) 66.24909 66.24909 66.24909 66.24909 356
21st Mar 2025 (Fri) 66.24909 66.24909 66.24909 66.24909 5
20th Mar 2025 (Thu) 66.24909 66.24909 66.24909 66.24909 29
19th Mar 2025 (Wed) 65.79 65.79 65.79 65.79 332
18th Mar 2025 (Tue) 64.92 64.92 64.92 64.92 106
17th Mar 2025 (Mon) 65.21412 65.21412 65.21412 65.21412 503
14th Mar 2025 (Fri) 64.14925 64.14925 64.14925 64.14925 202
13th Mar 2025 (Thu) 64.14925 64.14925 64.14925 64.14925 343
12th Mar 2025 (Wed) 64.14925 64.14925 64.14925 64.14925 519
11th Mar 2025 (Tue) 63.44934 63.44934 63.44934 63.44934 61
10th Mar 2025 (Mon) 63.79 63.79 63.79 63.79 225
7th Mar 2025 (Fri) 64.30569 64.30569 64.30569 64.30569 1,255
6th Mar 2025 (Thu) 64.30569 64.30569 64.30569 64.30569 618
5th Mar 2025 (Wed) 64.30569 64.30569 64.30569 64.30569 83
4th Mar 2025 (Tue) 65.12338 65.12338 65.12338 65.12338 414
3rd Mar 2025 (Mon) 65.82 65.82 65.82 65.82 679
28th Feb 2025 (Fri) 65.82 65.82 65.82 65.82 582
27th Feb 2025 (Thu) 67.3375 67.3375 67.3375 67.3375 61
26th Feb 2025 (Wed) 67.3375 67.3375 67.3375 67.3375 24,880
25th Feb 2025 (Tue) 71.29188 71.29188 71.29188 71.29188 627
24th Feb 2025 (Mon) 71.29188 71.29188 71.29188 71.29188 2,648
21st Feb 2025 (Fri) 71.29188 71.29188 71.29188 71.29188 2,946
20th Feb 2025 (Thu) 71.29188 71.29188 71.29188 71.29188 327
19th Feb 2025 (Wed) 71.29188 71.29188 71.29188 71.29188 532
18th Feb 2025 (Tue) 67.23304 67.23304 67.23304 67.23304 79
17th Feb 2025 (Mon) 67.23304 67.23304 67.23304 67.23304 0
14th Feb 2025 (Fri) 67.23304 67.23304 67.23304 67.23304 150
13th Feb 2025 (Thu) 67.23304 67.23304 67.23304 67.23304 684
12th Feb 2025 (Wed) 67.23304 67.23304 67.23304 67.23304 702
11th Feb 2025 (Tue) 67.23304 67.23304 67.23304 67.23304 4
10th Feb 2025 (Mon) 67.23304 67.23304 67.23304 67.23304 26
7th Feb 2025 (Fri) 67.23304 67.23304 67.23304 67.23304 119
6th Feb 2025 (Thu) 67.23304 67.23304 67.23304 67.23304 115
5th Feb 2025 (Wed) 67.23304 67.23304 67.23304 67.23304 317
4th Feb 2025 (Tue) 67.23304 67.23304 67.23304 67.23304 1,050
FTSE 100 Latest
Value8,054.98
Change-419.76