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 Act (AFMC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 38.40 38.725 38.40 38.725 4
19th May 2026 (Tue) 38.40 38.40 38.05 38.05 0
18th May 2026 (Mon) 38.40 38.40 38.30 38.30 0
15th May 2026 (Fri) 38.40 38.40 38.40 38.40 13
14th May 2026 (Thu) 39.28 39.28 39.14 39.14 1,132
13th May 2026 (Wed) 38.94 39.12 38.94 39.0619 928
12th May 2026 (Tue) 39.00 39.00 39.00 39.0473 770
11th May 2026 (Mon) 39.55 39.55 39.26 39.26 2
8th May 2026 (Fri) 39.55 39.55 39.12 39.12 4
7th May 2026 (Thu) 39.55 39.55 38.88 38.88 5
6th May 2026 (Wed) 39.55 39.58 39.55 39.57 538
5th May 2026 (Tue) 38.49 38.88 38.49 38.88 41
4th May 2026 (Mon) 38.49 38.49 38.49 38.44 100
1st May 2026 (Fri) 38.69 38.69 38.6323 38.6323 0
30th Apr 2026 (Thu) 38.69 38.77 38.69 38.66 2,307
29th Apr 2026 (Wed) 38.35 38.35 38.03 38.14 500
28th Apr 2026 (Tue) 38.24 38.24 38.22 38.25 400
27th Apr 2026 (Mon) 38.56 38.67 38.56 38.6435 800
24th Apr 2026 (Fri) 38.67 38.67 38.67 38.56 280
23rd Apr 2026 (Thu) 38.60 38.60 38.51 38.56 312
22nd Apr 2026 (Wed) 38.47 38.47 38.47 38.46 212
21st Apr 2026 (Tue) 38.52 38.52 38.43 38.43 94
20th Apr 2026 (Mon) 38.52 38.52 38.52 38.54 530
17th Apr 2026 (Fri) 37.54 38.39 37.54 38.39 0
16th Apr 2026 (Thu) 37.54 37.72 37.54 37.72 0
15th Apr 2026 (Wed) 37.54 37.54 37.54 37.62 281
14th Apr 2026 (Tue) 37.82 37.82 37.79 37.79 542
13th Apr 2026 (Mon) 37.55 37.68 37.55 37.68 1
10th Apr 2026 (Fri) 37.55 37.55 37.2959 37.2959 2
9th Apr 2026 (Thu) 37.55 37.55 37.55 37.49 142
8th Apr 2026 (Wed) 35.92 37.30 35.92 37.30 0
7th Apr 2026 (Tue) 35.92 36.24 35.92 36.24 0
6th Apr 2026 (Mon) 35.92 36.13 35.92 36.13 0
3rd Apr 2026 (Fri) 35.92 35.92 35.92 36.0017 11
2nd Apr 2026 (Thu) 35.92 35.92 35.92 36.0017 11
1st Apr 2026 (Wed) 35.11 35.9458 35.11 35.9458 0
31st Mar 2026 (Tue) 35.11 35.32 34.91 35.5053 17,857
30th Mar 2026 (Mon) 35.38 35.38 34.5903 34.5903 22
27th Mar 2026 (Fri) 35.38 35.38 35.38 34.9721 9,702
26th Mar 2026 (Thu) 35.74 35.74 35.41 35.41 60
25th Mar 2026 (Wed) 35.74 36.04 35.74 36.04 0
24th Mar 2026 (Tue) 35.74 35.92 35.74 35.80 200
23rd Mar 2026 (Mon) 35.60 35.60 35.60 35.3777 0
FTSE 100 Latest
Value10,443.47
Change11.13