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 Ind (ARVR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 54.38 57.6125 54.38 57.6125 0
25th Sep 2026 (Fri) 54.38 58.4858 54.38 58.4858 15
24th Sep 2026 (Thu) 54.38 58.4267 54.38 58.4267 0
23rd Sep 2026 (Wed) 54.38 58.5457 54.38 58.5457 0
22nd Sep 2026 (Tue) 54.38 59.2431 54.38 59.2431 126
21st Sep 2026 (Mon) 54.38 58.9688 54.38 58.9688 8
18th Sep 2026 (Fri) 54.38 57.0861 54.38 57.0861 1
17th Sep 2026 (Thu) 54.38 57.4011 54.38 57.4011 0
16th Sep 2026 (Wed) 54.38 56.5583 54.38 56.5583 0
15th Sep 2026 (Tue) 54.38 57.0099 54.38 57.0099 0
14th Sep 2026 (Mon) 54.38 57.4539 54.38 57.4539 0
11th Sep 2026 (Fri) 54.38 57.5425 54.38 57.5425 0
10th Sep 2026 (Thu) 54.38 56.5084 54.38 56.5084 0
9th Sep 2026 (Wed) 54.38 57.1492 54.38 57.1492 0
8th Sep 2026 (Tue) 54.38 57.509 54.38 57.509 0
7th Sep 2026 (Mon) 54.38 57.6861 54.38 57.6861 0
4th Sep 2026 (Fri) 54.38 57.6861 54.38 57.6861 0
3rd Sep 2026 (Thu) 54.38 57.5431 54.38 57.5431 0
2nd Sep 2026 (Wed) 54.38 56.9665 54.38 56.9665 0
1st Sep 2026 (Tue) 54.38 56.6684 54.38 56.6684 64
31st Aug 2026 (Mon) 54.38 57.1681 54.38 57.1681 0
28th Aug 2026 (Fri) 54.38 57.2123 54.38 57.2123 0
27th Aug 2026 (Thu) 54.38 57.159 54.38 57.159 0
26th Aug 2026 (Wed) 54.38 56.6673 54.38 56.6673 1
25th Aug 2026 (Tue) 54.38 56.8397 54.38 56.8397 0
24th Aug 2026 (Mon) 54.38 56.41 54.38 56.41 0
21st Aug 2026 (Fri) 54.38 56.9388 54.38 56.9388 0
20th Aug 2026 (Thu) 54.38 56.6213 54.38 56.6213 0
19th Aug 2026 (Wed) 54.38 56.8135 54.38 56.8135 0
18th Aug 2026 (Tue) 54.38 56.4354 54.38 56.4354 0
17th Aug 2026 (Mon) 54.38 57.5112 54.38 57.5112 2
14th Aug 2026 (Fri) 54.38 57.6625 54.38 57.6625 0
13th Aug 2026 (Thu) 54.38 56.82 54.38 56.82 0
12th Aug 2026 (Wed) 54.38 56.5423 54.38 56.5423 0
11th Aug 2026 (Tue) 54.38 56.8456 54.38 56.8456 0
10th Aug 2026 (Mon) 54.38 57.2371 54.38 57.2371 0
7th Aug 2026 (Fri) 54.38 57.2148 54.38 57.2148 0
6th Aug 2026 (Thu) 54.38 55.9698 54.38 55.9698 0
5th Aug 2026 (Wed) 54.38 55.4182 54.38 55.4182 0
4th Aug 2026 (Tue) 54.38 56.137 54.38 56.137 0
3rd Aug 2026 (Mon) 54.38 54.6738 54.38 54.6738 0
31st Jul 2026 (Fri) 54.38 54.38 53.9036 53.9036 0
30th Jul 2026 (Thu) 54.38 55.0641 54.38 55.0641 0
29th Jul 2026 (Wed) 54.38 54.38 53.9813 53.9813 0
FTSE 100 Latest
Value10,709.64
Change24.76