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
19th Sep 2025 (Fri) 28.16 28.30 28.16 28.2933 769
18th Sep 2025 (Thu) 28.18 28.22 28.18 28.2788 350
17th Sep 2025 (Wed) 28.05 28.05 27.88 27.9496 437
16th Sep 2025 (Tue) 27.87 27.89 27.87 27.9231 100
15th Sep 2025 (Mon) 28.11 28.11 28.09 28.0503 205
12th Sep 2025 (Fri) 28.01 28.01 28.01 27.9774 557
11th Sep 2025 (Thu) 28.10 28.10 28.10 28.1362 100
10th Sep 2025 (Wed) 27.81 27.81 27.81 27.8106 300
9th Sep 2025 (Tue) 27.72 27.80 27.72 27.8071 296
8th Sep 2025 (Mon) 27.74 27.74 27.74 27.7743 295
5th Sep 2025 (Fri) 27.60 27.60 27.60 27.722 235
4th Sep 2025 (Thu) 27.72 27.7866 27.72 27.7866 0
3rd Sep 2025 (Wed) 27.72 27.72 27.5227 27.5227 79
2nd Sep 2025 (Tue) 27.72 27.72 27.5181 27.5181 1
1st Sep 2025 (Mon) 27.72 27.72 27.69 27.7078 485
29th Aug 2025 (Fri) 27.72 27.72 27.69 27.7078 485
28th Aug 2025 (Thu) 27.66 27.858 27.66 27.858 0
27th Aug 2025 (Wed) 27.66 27.7635 27.66 27.7635 0
26th Aug 2025 (Tue) 27.66 27.6797 27.66 27.6797 0
25th Aug 2025 (Mon) 27.66 27.72 27.60 27.5437 2,800
22nd Aug 2025 (Fri) 27.62 27.62 27.62 27.7067 3
21st Aug 2025 (Thu) 27.40 27.40 27.1353 27.1353 0
20th Aug 2025 (Wed) 27.40 27.40 27.1877 27.1877 0
19th Aug 2025 (Tue) 27.40 27.40 27.2148 27.2148 31
18th Aug 2025 (Mon) 27.40 27.45 27.40 27.3747 929
15th Aug 2025 (Fri) 27.33 27.33 27.31 27.2954 400
14th Aug 2025 (Thu) 27.37 27.4037 27.37 27.4037 0
13th Aug 2025 (Wed) 27.37 27.40 27.37 27.5896 533
12th Aug 2025 (Tue) 26.89 27.3559 26.89 27.3559 0
11th Aug 2025 (Mon) 26.89 26.89 26.89 26.9056 0
8th Aug 2025 (Fri) 27.13 27.13 26.975 26.975 100
7th Aug 2025 (Thu) 27.13 27.13 26.88 27.0171 338
6th Aug 2025 (Wed) 27.04 27.07 27.04 27.09 293
5th Aug 2025 (Tue) 26.95 26.95 26.95 26.965 130
4th Aug 2025 (Mon) 26.86 27.01 26.86 27.0653 231
1st Aug 2025 (Fri) 26.52 26.52 26.52 26.546 54
31st Jul 2025 (Thu) 27.15 27.15 27.07 27.0073 136
30th Jul 2025 (Wed) 27.15 27.22 27.15 27.025 683
29th Jul 2025 (Tue) 27.08 27.11 27.08 27.0729 209
28th Jul 2025 (Mon) 27.18 27.1877 27.18 27.1877 0
25th Jul 2025 (Fri) 27.18 27.3169 27.18 27.3169 0
24th Jul 2025 (Thu) 27.18 27.19 27.14 27.1578 833
23rd Jul 2025 (Wed) 26.88 27.2025 26.88 27.2025 125
22nd Jul 2025 (Tue) 26.88 26.97 26.88 27.0093 436
21st Jul 2025 (Mon) 27.01 27.01 27.01 26.855 355
FTSE 100 Latest
Value9,216.67
Change-11.44