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
20th May 2026 (Wed) 31.10 31.10 30.2575 30.2575 0
19th May 2026 (Tue) 31.10 31.10 29.834 29.834 0
18th May 2026 (Mon) 31.10 31.10 30.2839 30.2839 0
15th May 2026 (Fri) 31.10 31.10 30.2276 30.2276 0
14th May 2026 (Thu) 31.10 31.10 31.10 31.1341 215
13th May 2026 (Wed) 30.72 31.392 30.72 31.392 0
12th May 2026 (Tue) 30.72 30.72 30.72 30.9612 300
11th May 2026 (Mon) 31.25 31.25 31.25 31.4022 269
8th May 2026 (Fri) 31.29 31.30 31.29 31.245 200
7th May 2026 (Thu) 30.66 30.66 30.66 30.776 0
6th May 2026 (Wed) 31.04 31.04 31.04 31.3246 0
5th May 2026 (Tue) 30.22 30.6628 30.22 30.6628 0
4th May 2026 (Mon) 30.22 30.22 30.22 30.0985 0
1st May 2026 (Fri) 30.20 30.3931 30.20 30.3931 0
30th Apr 2026 (Thu) 30.20 30.33 30.20 30.401 133
29th Apr 2026 (Wed) 29.72 29.72 29.71 29.6801 1,800
28th Apr 2026 (Tue) 29.85 29.85 29.83 29.83 0
27th Apr 2026 (Mon) 29.85 29.85 29.81 29.9325 2,600
24th Apr 2026 (Fri) 29.86 30.0047 29.86 30.0047 0
23rd Apr 2026 (Thu) 29.86 29.86 29.86 29.7868 300
22nd Apr 2026 (Wed) 30.04 30.1399 30.04 30.1399 0
21st Apr 2026 (Tue) 30.04 30.04 29.7046 29.7046 0
20th Apr 2026 (Mon) 30.04 30.04 30.04 30.1797 102
17th Apr 2026 (Fri) 29.97 30.3197 29.97 30.3197 0
16th Apr 2026 (Thu) 29.97 29.97 29.9172 29.9172 0
15th Apr 2026 (Wed) 29.97 29.98 29.97 29.9208 0
14th Apr 2026 (Tue) 29.90 30.12 29.90 30.03 200
13th Apr 2026 (Mon) 29.42 29.68 29.42 29.7938 2,000
10th Apr 2026 (Fri) 29.51 29.51 29.51 29.6246 800
9th Apr 2026 (Thu) 29.22 29.22 29.22 29.545 1,951
8th Apr 2026 (Wed) 29.51 29.53 29.18 29.2988 400
7th Apr 2026 (Tue) 28.08 28.08 28.07 28.1691 41
6th Apr 2026 (Mon) 28.36 28.39 28.17 28.2234 2,421
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
FTSE 100 Latest
Value10,443.47
Change11.13