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
20th May 2026 (Wed) 37.19 37.20 37.10 37.27 732
19th May 2026 (Tue) 36.67 36.67 36.328 36.328 0
18th May 2026 (Mon) 36.67 36.67 36.45 36.64 359
15th May 2026 (Fri) 37.53 37.53 36.73 36.73 0
14th May 2026 (Thu) 37.53 37.53 37.53 37.54 207
13th May 2026 (Wed) 37.44 37.44 37.44 37.41 100
12th May 2026 (Tue) 36.95 36.95 36.95 37.4725 102
11th May 2026 (Mon) 37.65 37.80 37.65 37.80 66
8th May 2026 (Fri) 37.65 37.71 37.65 37.7015 437
7th May 2026 (Thu) 37.72 37.73 37.41 37.3295 1,041
6th May 2026 (Wed) 37.79 37.79 37.72 37.90 637
5th May 2026 (Tue) 37.48 37.48 37.48 37.50 0
4th May 2026 (Mon) 36.65 36.81 36.65 36.77 610
1st May 2026 (Fri) 36.93 37.10 36.93 37.10 0
30th Apr 2026 (Thu) 36.93 36.93 36.93 36.90 297
29th Apr 2026 (Wed) 36.36 36.36 36.1355 36.1355 97
28th Apr 2026 (Tue) 36.36 36.36 36.36 36.36 215
27th Apr 2026 (Mon) 36.68 36.68 36.68 36.67 600
24th Apr 2026 (Fri) 35.28 36.6574 35.28 36.6574 0
23rd Apr 2026 (Thu) 35.28 36.32 35.28 36.32 0
22nd Apr 2026 (Wed) 35.28 36.3898 35.28 36.3898 0
21st Apr 2026 (Tue) 35.28 36.1289 35.28 36.1289 0
20th Apr 2026 (Mon) 35.28 36.38 35.28 36.38 0
17th Apr 2026 (Fri) 35.28 36.17 35.28 36.17 4
16th Apr 2026 (Thu) 35.28 35.28 35.28 35.38 176
15th Apr 2026 (Wed) 33.47 35.3767 33.47 35.3767 0
14th Apr 2026 (Tue) 33.47 35.41 33.47 35.41 0
13th Apr 2026 (Mon) 33.47 35.03 33.47 35.03 0
10th Apr 2026 (Fri) 33.47 34.56 33.47 34.56 0
9th Apr 2026 (Thu) 33.47 34.75 33.47 34.75 0
8th Apr 2026 (Wed) 33.47 34.51 33.47 34.51 3
7th Apr 2026 (Tue) 33.47 33.47 33.47 33.50 11
6th Apr 2026 (Mon) 33.55 33.55 33.45 33.45 4
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
FTSE 100 Latest
Value10,443.47
Change11.13