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
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
4th Feb 2026 (Wed) 34.45 34.45 34.3107 34.3107 25
3rd Feb 2026 (Tue) 34.45 34.49 34.42 34.677 105
2nd Feb 2026 (Mon) 34.96 34.96 34.82 34.87 500
30th Jan 2026 (Fri) 34.43 34.43 34.16 34.32 212
29th Jan 2026 (Thu) 34.50 34.63 34.49 34.63 213
28th Jan 2026 (Wed) 34.51 34.57 34.45 34.5567 398
27th Jan 2026 (Tue) 34.60 34.60 34.60 34.5567 161
26th Jan 2026 (Mon) 34.80 34.80 34.65 34.6847 800
23rd Jan 2026 (Fri) 34.88 34.88 34.59 34.60 420
22nd Jan 2026 (Thu) 35.30 35.30 35.14 35.13 406
21st Jan 2026 (Wed) 34.67 34.67 34.67 34.929 0
20th Jan 2026 (Tue) 34.38 34.38 34.38 34.252 166
19th Jan 2026 (Mon) 34.65 34.65 34.52 34.52 519
16th Jan 2026 (Fri) 34.65 34.65 34.52 34.52 519
15th Jan 2026 (Thu) 34.55 34.78 34.55 34.67 314
14th Jan 2026 (Wed) 34.09 34.09 34.09 34.218 197
13th Jan 2026 (Tue) 34.19 34.21 34.19 34.26 205
12th Jan 2026 (Mon) 34.09 34.27 34.09 34.26 442
9th Jan 2026 (Fri) 34.18 34.26 34.16 34.128 1,423
8th Jan 2026 (Thu) 33.93 33.93 33.93 33.91 221
7th Jan 2026 (Wed) 33.58 33.73 33.58 33.77 357
6th Jan 2026 (Tue) 33.40 33.82 33.40 33.846 1,542
5th Jan 2026 (Mon) 33.56 33.62 33.51 33.50 934
2nd Jan 2026 (Fri) 32.84 33.04 32.76 32.967 780
1st Jan 2026 (Thu) 33.31 33.31 32.88 32.88 9
31st Dec 2025 (Wed) 33.31 33.31 32.88 32.88 9
30th Dec 2025 (Tue) 33.31 33.31 33.31 33.23 200
29th Dec 2025 (Mon) 33.43 33.46 33.43 33.45 255
26th Dec 2025 (Fri) 33.61 33.61 33.61 33.651 400
25th Dec 2025 (Thu) 33.65 33.7077 33.65 33.7077 0
24th Dec 2025 (Wed) 33.65 33.7077 33.65 33.7077 0
23rd Dec 2025 (Tue) 33.65 33.70 33.65 33.6148 362
22nd Dec 2025 (Mon) 33.95 33.95 33.95 33.787 132
19th Dec 2025 (Fri) 33.47 33.57 33.47 33.57 113
18th Dec 2025 (Thu) 33.47 33.50 33.45 33.339 0
17th Dec 2025 (Wed) 33.23 33.23 33.0632 33.0632 0
16th Dec 2025 (Tue) 33.23 33.23 33.23 33.319 130
15th Dec 2025 (Mon) 33.45 33.45 33.45 33.45 0
12th Dec 2025 (Fri) 33.61 33.61 33.61 33.57 243
11th Dec 2025 (Thu) 33.19 33.976 33.19 33.976 0
10th Dec 2025 (Wed) 33.19 33.64 33.19 33.64 0
9th Dec 2025 (Tue) 33.19 33.19 33.15 33.15 1,098
8th Dec 2025 (Mon) 33.09 33.09 33.08 32.981 200
FTSE 100 Latest
Value10,369.75
Change60.53