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 Dor (DALI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 27.90 27.94 27.90 28.0383 2,100
2nd Apr 2026 (Thu) 27.90 27.94 27.90 28.0383 2,100
1st Apr 2026 (Wed) 28.38 28.38 28.23 28.2149 2,686
31st Mar 2026 (Tue) 27.35 27.61 27.35 27.8233 79
30th Mar 2026 (Mon) 27.07 27.07 27.01 27.0861 0
27th Mar 2026 (Fri) 27.20 27.20 27.20 26.9951 0
26th Mar 2026 (Thu) 27.36 27.36 27.36 27.1857 125
25th Mar 2026 (Wed) 27.77 27.82 27.77 27.9074 124
24th Mar 2026 (Tue) 27.24 27.24 27.24 27.3605 100
23rd Mar 2026 (Mon) 27.43 27.67 27.23 27.4794 727
20th Mar 2026 (Fri) 27.06 27.06 26.76 26.8656 0
19th Mar 2026 (Thu) 27.43 27.43 27.36 27.78 700
18th Mar 2026 (Wed) 28.23 28.23 27.87 27.8741 100
17th Mar 2026 (Tue) 28.17 28.17 28.15 28.2423 100
16th Mar 2026 (Mon) 27.75 28.1017 27.75 28.1017 0
13th Mar 2026 (Fri) 27.75 27.75 27.66 27.7174 1,500
12th Mar 2026 (Thu) 28.29 28.29 28.05 28.16 0
11th Mar 2026 (Wed) 28.77 28.77 28.6131 28.6131 0
10th Mar 2026 (Tue) 28.77 28.77 28.77 28.5091 0
9th Mar 2026 (Mon) 27.72 27.72 27.72 28.4043 0
6th Mar 2026 (Fri) 28.09 28.32 28.04 28.2307 100
5th Mar 2026 (Thu) 28.48 28.48 28.48 28.4488 0
4th Mar 2026 (Wed) 28.94 28.94 28.94 29.1084 0
3rd Mar 2026 (Tue) 28.86 28.87 28.86 28.8271 10
2nd Mar 2026 (Mon) 29.91 29.91 29.91 30.0709 0
27th Feb 2026 (Fri) 29.93 30.4434 29.93 30.4434 0
26th Feb 2026 (Thu) 29.93 30.4369 29.93 30.4369 0
25th Feb 2026 (Wed) 29.93 30.6181 29.93 30.6181 0
24th Feb 2026 (Tue) 29.93 30.219 29.93 30.219 0
23rd Feb 2026 (Mon) 29.93 30.09 29.93 30.039 300
20th Feb 2026 (Fri) 29.90 29.90 29.90 30.1095 0
19th Feb 2026 (Thu) 29.60 29.8109 29.60 29.8109 0
18th Feb 2026 (Wed) 29.60 29.885 29.60 29.885 0
17th Feb 2026 (Tue) 29.60 29.60 29.59 29.7501 1,800
16th Feb 2026 (Mon) 29.80 29.80 29.59 29.6569 2,253
13th Feb 2026 (Fri) 29.80 29.80 29.59 29.6569 2,253
12th Feb 2026 (Thu) 29.91 29.93 29.91 29.4073 466
11th Feb 2026 (Wed) 30.15 30.15 29.92 29.9606 600
10th Feb 2026 (Tue) 29.97 30.0422 29.97 30.0422 0
9th Feb 2026 (Mon) 29.97 30.2167 29.97 30.2167 65
6th Feb 2026 (Fri) 29.97 29.97 29.97 30.0809 300
5th Feb 2026 (Thu) 29.60 29.60 29.1665 29.1665 0
FTSE 100 Latest
Value10,436.29
Change71.50