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 Ale (DTRE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 39.83 39.83 39.2807 39.2807 0
15th Dec 2025 (Mon) 39.83 39.83 39.2807 39.2807 0
12th Dec 2025 (Fri) 39.83 39.83 39.2472 39.2472 0
11th Dec 2025 (Thu) 39.83 40.3872 39.83 40.3872 50
10th Dec 2025 (Wed) 39.83 40.1601 39.83 40.1601 0
9th Dec 2025 (Tue) 39.83 39.83 39.7648 39.7648 0
8th Dec 2025 (Mon) 39.83 39.83 39.7742 39.7742 0
5th Dec 2025 (Fri) 39.83 39.9643 39.83 39.9643 0
4th Dec 2025 (Thu) 39.83 39.934 39.83 39.934 0
3rd Dec 2025 (Wed) 39.83 39.839 39.83 39.839 0
2nd Dec 2025 (Tue) 39.83 39.83 39.83 39.751 0
1st Dec 2025 (Mon) 40.09 40.09 39.9678 39.9678 0
28th Nov 2025 (Fri) 40.09 40.4315 40.09 40.4315 0
27th Nov 2025 (Thu) 40.09 40.3299 40.09 40.3299 0
26th Nov 2025 (Wed) 40.09 40.3299 40.09 40.3299 0
25th Nov 2025 (Tue) 40.09 40.09 39.9365 39.9365 0
24th Nov 2025 (Mon) 40.09 40.09 39.6718 39.6718 0
21st Nov 2025 (Fri) 40.09 40.09 39.7113 39.7113 0
20th Nov 2025 (Thu) 40.09 40.09 39.63 39.63 0
19th Nov 2025 (Wed) 40.09 40.09 39.63 39.63 0
18th Nov 2025 (Tue) 40.09 40.09 39.8194 39.8194 0
17th Nov 2025 (Mon) 40.09 40.09 39.6335 39.6335 0
14th Nov 2025 (Fri) 40.09 40.09 39.8834 39.8834 0
13th Nov 2025 (Thu) 40.09 40.09 39.8731 39.8731 0
12th Nov 2025 (Wed) 40.09 40.4992 40.09 40.4992 0
11th Nov 2025 (Tue) 40.09 40.8974 40.09 40.8974 0
10th Nov 2025 (Mon) 40.09 40.5431 40.09 40.5431 0
7th Nov 2025 (Fri) 40.09 40.4646 40.09 40.4646 0
6th Nov 2025 (Thu) 40.09 40.0989 40.09 40.0989 0
5th Nov 2025 (Wed) 40.09 40.2982 40.09 40.2982 0
4th Nov 2025 (Tue) 40.09 40.2246 40.09 40.2246 0
3rd Nov 2025 (Mon) 40.09 40.2246 40.09 40.2246 0
31st Oct 2025 (Fri) 40.09 40.12 40.09 40.12 400
30th Oct 2025 (Thu) 40.21 40.21 40.19 40.3643 200
29th Oct 2025 (Wed) 41.05 41.05 40.16 40.16 0
28th Oct 2025 (Tue) 41.05 41.05 40.9186 40.9186 0
27th Oct 2025 (Mon) 41.05 41.4372 41.05 41.4372 0
24th Oct 2025 (Fri) 41.05 41.4699 41.05 41.4699 0
23rd Oct 2025 (Thu) 41.05 41.05 41.05 41.2897 193
22nd Oct 2025 (Wed) 40.88 41.2957 40.88 41.2957 0
21st Oct 2025 (Tue) 40.88 41.2433 40.88 41.2433 0
20th Oct 2025 (Mon) 40.88 41.3919 40.88 41.3919 5
17th Oct 2025 (Fri) 40.88 40.9577 40.88 40.9577 4
16th Oct 2025 (Thu) 40.88 40.88 40.88 40.6919 37
FTSE 100 Latest
Value9,684.79
Change-66.52