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 Com (CAAA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 20.37 20.37 20.37 20.395 100
17th Jul 2025 (Thu) 20.37 20.37 20.37 20.385 0
16th Jul 2025 (Wed) 20.32 20.36 20.32 20.36 0
15th Jul 2025 (Tue) 20.32 20.32 20.32 20.31 5
14th Jul 2025 (Mon) 20.34 20.34 20.34 20.3801 100
11th Jul 2025 (Fri) 20.40 20.40 20.37 20.37 0
10th Jul 2025 (Thu) 20.40 20.4001 20.40 20.4001 0
9th Jul 2025 (Wed) 20.40 20.40 20.40 20.4001 224
8th Jul 2025 (Tue) 20.39 20.39 20.3451 20.3451 0
7th Jul 2025 (Mon) 20.39 20.39 20.33 20.33 0
4th Jul 2025 (Fri) 20.39 20.39 20.3851 20.3851 94
3rd Jul 2025 (Thu) 20.39 20.39 20.3851 20.3851 94
2nd Jul 2025 (Wed) 20.39 20.40 20.38 20.415 3,182
1st Jul 2025 (Tue) 20.39 20.4401 20.39 20.4401 0
30th Jun 2025 (Mon) 20.39 20.48 20.39 20.48 0
27th Jun 2025 (Fri) 20.39 20.42 20.39 20.42 0
26th Jun 2025 (Thu) 20.39 20.435 20.39 20.435 4
25th Jun 2025 (Wed) 20.39 20.49 20.39 20.49 0
24th Jun 2025 (Tue) 20.39 20.44 20.39 20.44 0
23rd Jun 2025 (Mon) 20.39 20.445 20.39 20.445 0
20th Jun 2025 (Fri) 20.39 20.39 20.3877 20.3877 0
19th Jun 2025 (Thu) 20.39 20.39 20.39 20.355 100
18th Jun 2025 (Wed) 20.39 20.39 20.39 20.355 100
17th Jun 2025 (Tue) 20.36 20.36 20.36 20.34 100
16th Jun 2025 (Mon) 20.35 20.355 20.35 20.35 1,000
13th Jun 2025 (Fri) 20.30 20.325 20.30 20.325 0
12th Jun 2025 (Thu) 20.30 20.355 20.30 20.355 0
11th Jun 2025 (Wed) 20.30 20.3014 20.30 20.3014 0
10th Jun 2025 (Tue) 20.30 20.32 20.30 20.26 1,538
9th Jun 2025 (Mon) 20.31 20.31 20.245 20.245 0
6th Jun 2025 (Fri) 20.31 20.31 20.2301 20.2301 0
5th Jun 2025 (Thu) 20.31 20.31 20.305 20.305 0
4th Jun 2025 (Wed) 20.31 20.325 20.31 20.325 0
3rd Jun 2025 (Tue) 20.31 20.31 20.31 20.26 400
2nd Jun 2025 (Mon) 20.34 20.34 20.29 20.29 0
30th May 2025 (Fri) 20.34 20.34 20.28 20.28 95
29th May 2025 (Thu) 20.34 20.34 20.2467 20.2467 0
28th May 2025 (Wed) 20.2546 20.2546 20.2546 20.2546 90
27th May 2025 (Tue) 20.19 20.19 20.19 20.19 24
26th May 2025 (Mon) 20.19 20.19 20.19 20.19 0
24th May 2025 (Sat) 20.18 20.19 20.18 20.19 0
23rd May 2025 (Fri) 20.18 20.18 20.18 20.18 0
22nd May 2025 (Thu) 20.125 20.125 20.125 20.125 0
21st May 2025 (Wed) 20.295 20.295 20.295 20.295 0
20th May 2025 (Tue) 20.345 20.345 20.345 20.345 541
19th May 2025 (Mon) 20.28 20.28 20.28 20.28 400
FTSE 100 Latest
Value8,992.12
Change19.48