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
10th Jul 2026 (Fri) 40.35 40.39 40.35 40.31 2,233
9th Jul 2026 (Thu) 40.43 40.43 40.23 40.23 386
8th Jul 2026 (Wed) 40.16 40.16 39.81 39.81 11
7th Jul 2026 (Tue) 40.16 40.16 40.16 40.07 480
6th Jul 2026 (Mon) 40.59 40.59 40.46 40.46 58
3rd Jul 2026 (Fri) 40.59 40.59 40.28 40.28 0
2nd Jul 2026 (Thu) 40.59 40.59 40.28 40.28 0
1st Jul 2026 (Wed) 40.59 40.63 40.59 40.63 0
30th Jun 2026 (Tue) 40.59 40.98 40.59 40.98 10
29th Jun 2026 (Mon) 40.59 40.82 40.59 40.82 60
26th Jun 2026 (Fri) 40.59 40.70 40.59 40.70 0
25th Jun 2026 (Thu) 40.59 40.78 40.59 40.78 33
24th Jun 2026 (Wed) 40.59 40.59 40.34 40.41 725
23rd Jun 2026 (Tue) 40.47 40.47 40.47 40.24 286
22nd Jun 2026 (Mon) 40.44 40.64 40.44 40.64 0
19th Jun 2026 (Fri) 40.44 40.44 40.44 40.2958 0
18th Jun 2026 (Thu) 40.44 40.44 40.44 40.2958 0
17th Jun 2026 (Wed) 40.67 40.67 40.06 40.06 0
16th Jun 2026 (Tue) 40.67 40.67 40.51 40.57 149
15th Jun 2026 (Mon) 40.76 40.76 40.66 40.66 2
12th Jun 2026 (Fri) 40.76 40.76 40.76 40.73 4
11th Jun 2026 (Thu) 40.00 40.38 40.00 40.38 4
10th Jun 2026 (Wed) 40.00 40.00 40.00 39.47 140
9th Jun 2026 (Tue) 39.73 39.93 39.73 39.93 0
8th Jun 2026 (Mon) 39.73 39.73 39.61 39.61 0
5th Jun 2026 (Fri) 39.73 39.73 39.48 39.48 21
4th Jun 2026 (Thu) 39.73 40.22 39.73 40.22 0
3rd Jun 2026 (Wed) 39.73 40.11 39.73 40.11 0
2nd Jun 2026 (Tue) 39.73 40.089 39.73 40.089 0
1st Jun 2026 (Mon) 39.73 39.73 39.58 39.58 0
29th May 2026 (Fri) 39.73 39.73 39.59 39.59 2
28th May 2026 (Thu) 39.73 39.73 39.73 39.75 216
27th May 2026 (Wed) 39.90 39.90 39.90 39.85 1,197
26th May 2026 (Tue) 38.99 40.03 38.99 40.03 3
25th May 2026 (Mon) 38.99 39.34 38.99 39.34 0
22nd May 2026 (Fri) 38.99 39.34 38.99 39.34 0
21st May 2026 (Thu) 38.99 39.03 38.99 38.94 285
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
FTSE 100 Latest
Value10,497.29
Change24.84