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 (AFSM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 33.55 33.55 33.35 33.35 0
2nd Apr 2026 (Thu) 33.55 33.55 33.35 33.35 0
1st Apr 2026 (Wed) 33.55 33.55 33.55 33.17 100
31st Mar 2026 (Tue) 32.30 32.30 32.30 32.86 295
30th Mar 2026 (Mon) 32.40 32.40 31.84 31.84 0
27th Mar 2026 (Fri) 32.40 32.42 32.40 32.31 6,003
26th Mar 2026 (Thu) 33.64 33.64 32.81 32.81 182
25th Mar 2026 (Wed) 33.64 33.64 33.48 33.52 232
24th Mar 2026 (Tue) 32.94 33.1777 32.94 33.1777 0
23rd Mar 2026 (Mon) 32.94 32.94 32.8734 32.8734 7
20th Mar 2026 (Fri) 32.94 32.94 32.0308 32.0308 2
19th Mar 2026 (Thu) 32.94 32.94 32.79 32.79 0
18th Mar 2026 (Wed) 32.94 32.94 32.5372 32.5372 10
17th Mar 2026 (Tue) 32.94 32.94 32.94 32.95 500
16th Mar 2026 (Mon) 32.74 32.74 32.74 32.72 500
13th Mar 2026 (Fri) 34.27 34.27 32.32 32.32 0
12th Mar 2026 (Thu) 34.27 34.27 32.4636 32.4636 78
11th Mar 2026 (Wed) 34.27 34.27 33.19 33.19 0
10th Mar 2026 (Tue) 34.27 34.27 33.2953 33.2953 0
9th Mar 2026 (Mon) 34.27 34.27 33.39 33.39 32
6th Mar 2026 (Fri) 34.27 34.27 33.0634 33.0634 0
5th Mar 2026 (Thu) 34.27 34.27 33.8756 33.8756 0
4th Mar 2026 (Wed) 34.27 34.6685 34.27 34.6685 12
3rd Mar 2026 (Tue) 34.27 34.27 34.27 34.27 148
2nd Mar 2026 (Mon) 34.71 34.94 34.71 34.94 64
27th Feb 2026 (Fri) 34.71 34.71 34.59 34.59 13
26th Feb 2026 (Thu) 34.71 35.25 34.71 35.25 7
25th Feb 2026 (Wed) 34.71 35.03 34.71 35.03 0
24th Feb 2026 (Tue) 34.71 34.71 34.67 34.67 0
23rd Feb 2026 (Mon) 34.71 34.71 34.27 34.27 0
20th Feb 2026 (Fri) 34.71 34.91 34.71 34.91 0
19th Feb 2026 (Thu) 34.71 34.89 34.71 34.89 0
18th Feb 2026 (Wed) 34.71 34.85 34.71 34.85 89
17th Feb 2026 (Tue) 34.71 34.71 34.71 34.73 261
16th Feb 2026 (Mon) 34.17 34.71 34.17 34.71 0
13th Feb 2026 (Fri) 34.17 34.71 34.17 34.71 0
12th Feb 2026 (Thu) 34.17 34.27 34.17 34.27 0
11th Feb 2026 (Wed) 34.17 34.95 34.17 34.95 40
10th Feb 2026 (Tue) 34.17 35.05 34.17 35.05 0
9th Feb 2026 (Mon) 34.17 35.0922 34.17 35.0922 0
6th Feb 2026 (Fri) 34.17 35.0868 34.17 35.0868 0
5th Feb 2026 (Thu) 34.17 34.17 34.05 34.02 123
FTSE 100 Latest
Value10,436.29
Change71.50