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 (DDIV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 43.62 43.78 43.52 43.9191 200
5th Feb 2026 (Thu) 42.42 42.50 42.42 42.5347 700
4th Feb 2026 (Wed) 43.009 43.24 42.87 43.206 211
3rd Feb 2026 (Tue) 42.91 42.91 42.91 43.1375 0
2nd Feb 2026 (Mon) 42.83 43.20 42.83 43.2184 100
30th Jan 2026 (Fri) 42.57 42.57 42.57 42.7053 0
29th Jan 2026 (Thu) 42.70 42.96 42.68 42.9686 0
28th Jan 2026 (Wed) 42.87 42.87 42.77 42.7828 13,398
27th Jan 2026 (Tue) 42.69 42.69 42.69 42.7828 30
26th Jan 2026 (Mon) 42.71 42.71 42.65 42.6338 251
23rd Jan 2026 (Fri) 42.92 42.92 42.4505 42.4505 0
22nd Jan 2026 (Thu) 42.92 42.92 42.9086 42.9086 0
21st Jan 2026 (Wed) 42.92 42.92 42.92 42.8605 151
20th Jan 2026 (Tue) 43.23 43.23 42.2037 42.2037 0
19th Jan 2026 (Mon) 43.23 43.23 43.23 43.2665 531
16th Jan 2026 (Fri) 43.23 43.23 43.23 43.2665 531
15th Jan 2026 (Thu) 43.30 43.30 43.18 43.1655 393
14th Jan 2026 (Wed) 42.64 42.6963 42.64 42.6963 8
13th Jan 2026 (Tue) 42.64 42.64 42.64 42.72 529
12th Jan 2026 (Mon) 42.54 42.54 42.54 42.72 1,387
9th Jan 2026 (Fri) 42.871 42.871 42.77 42.769 300
8th Jan 2026 (Thu) 42.63 42.73 42.625 42.6646 1,437
7th Jan 2026 (Wed) 42.59 42.67 42.41 42.4041 1,911
6th Jan 2026 (Tue) 41.77 43.0349 41.77 43.0349 0
5th Jan 2026 (Mon) 41.77 42.7166 41.77 42.7166 50
2nd Jan 2026 (Fri) 41.77 42.1323 41.77 42.1323 16
1st Jan 2026 (Thu) 41.77 41.77 41.77 41.5399 139
31st Dec 2025 (Wed) 41.77 41.77 41.77 41.5399 139
30th Dec 2025 (Tue) 42.00 42.00 41.96 41.9191 600
29th Dec 2025 (Mon) 42.07 42.07 42.07 42.0511 613
26th Dec 2025 (Fri) 42.30 42.30 42.20 42.3131 764
25th Dec 2025 (Thu) 42.37 42.37 42.37 42.3322 689
24th Dec 2025 (Wed) 42.37 42.37 42.37 42.3322 689
23rd Dec 2025 (Tue) 42.23 42.25 42.23 42.198 1,200
22nd Dec 2025 (Mon) 41.92 42.17 41.92 42.1596 600
19th Dec 2025 (Fri) 41.77 41.82 41.73 41.7384 800
18th Dec 2025 (Thu) 41.74 41.75 41.55 41.5804 10,480
17th Dec 2025 (Wed) 41.33 41.40 41.28 41.3319 600
16th Dec 2025 (Tue) 41.38 41.38 41.38 41.5061 200
15th Dec 2025 (Mon) 41.71 41.78 41.71 41.7333 521
12th Dec 2025 (Fri) 41.85 41.85 41.59 41.6721 500
11th Dec 2025 (Thu) 42.47 42.51 42.47 42.4897 1,726
10th Dec 2025 (Wed) 42.17 42.22 42.11 42.1243 100
9th Dec 2025 (Tue) 41.38 41.38 41.3622 41.3622 0
8th Dec 2025 (Mon) 41.38 41.38 41.38 41.3268 179
FTSE 100 Latest
Value10,369.75
Change60.53