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
10th Jul 2026 (Fri) 57.19 57.19 56.7743 56.7743 0
9th Jul 2026 (Thu) 57.19 57.19 57.19 56.8255 100
8th Jul 2026 (Wed) 56.87 56.87 55.8684 55.8684 55
7th Jul 2026 (Tue) 56.87 56.87 55.4717 55.4717 0
6th Jul 2026 (Mon) 56.87 56.87 56.6818 56.6818 0
3rd Jul 2026 (Fri) 56.87 56.87 55.6267 55.6267 0
2nd Jul 2026 (Thu) 56.87 56.87 55.6267 55.6267 0
1st Jul 2026 (Wed) 56.87 57.42 56.87 56.2785 327
30th Jun 2026 (Tue) 57.38 57.38 57.38 57.3599 205
29th Jun 2026 (Mon) 55.59 56.1381 55.59 56.1381 0
26th Jun 2026 (Fri) 55.59 55.59 55.59 55.2068 109
25th Jun 2026 (Thu) 56.55 56.55 55.4106 55.4106 0
24th Jun 2026 (Wed) 56.55 56.55 55.1819 55.1819 0
23rd Jun 2026 (Tue) 56.55 56.55 55.5299 55.5299 0
22nd Jun 2026 (Mon) 56.55 57.9383 56.55 57.9383 0
19th Jun 2026 (Fri) 56.55 57.3706 56.55 57.3706 0
18th Jun 2026 (Thu) 56.55 57.3706 56.55 57.3706 0
17th Jun 2026 (Wed) 56.55 56.55 56.55 55.6519 0
16th Jun 2026 (Tue) 56.35 56.35 56.35 55.9946 500
15th Jun 2026 (Mon) 57.51 57.51 57.51 57.4765 500
12th Jun 2026 (Fri) 55.80 55.80 55.80 55.7749 517
11th Jun 2026 (Thu) 53.80 55.2486 53.80 55.2486 0
10th Jun 2026 (Wed) 53.80 53.80 53.80 53.6403 0
9th Jun 2026 (Tue) 54.30 54.30 54.30 54.7616 0
8th Jun 2026 (Mon) 55.64 55.64 55.6187 55.6187 0
5th Jun 2026 (Fri) 55.64 55.64 54.71 54.5667 300
4th Jun 2026 (Thu) 57.88 57.88 57.88 57.8449 584
3rd Jun 2026 (Wed) 54.23 58.1781 54.23 58.1781 0
2nd Jun 2026 (Tue) 54.23 58.5519 54.23 58.5519 0
1st Jun 2026 (Mon) 54.23 57.5885 54.23 57.5885 0
29th May 2026 (Fri) 54.23 57.1174 54.23 57.1174 0
28th May 2026 (Thu) 54.23 56.9282 54.23 56.9282 0
27th May 2026 (Wed) 54.23 56.4751 54.23 56.4751 0
26th May 2026 (Tue) 54.23 56.8964 54.23 56.8964 105
25th May 2026 (Mon) 54.23 55.7295 54.23 55.7295 0
22nd May 2026 (Fri) 54.23 55.7295 54.23 55.7295 0
21st May 2026 (Thu) 54.23 54.711 54.23 54.711 100
20th May 2026 (Wed) 54.23 54.7209 54.23 54.7209 0
19th May 2026 (Tue) 54.23 54.23 53.6709 53.6709 144
18th May 2026 (Mon) 54.23 54.25 54.23 53.385 0
15th May 2026 (Fri) 54.78 55.35 54.78 54.1044 1,149
14th May 2026 (Thu) 54.86 55.0364 54.86 55.0364 0
13th May 2026 (Wed) 54.86 55.33 54.86 55.2898 265
12th May 2026 (Tue) 54.91 54.91 54.91 54.6474 0
11th May 2026 (Mon) 49.841 55.6561 49.841 55.6561 0
FTSE 100 Latest
Value10,497.29
Change24.84