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
6th Feb 2026 (Fri) 39.74 40.5778 39.74 40.5778 12
5th Feb 2026 (Thu) 39.74 39.947 39.74 39.947 0
4th Feb 2026 (Wed) 39.74 40.4851 39.74 40.4851 85
3rd Feb 2026 (Tue) 39.74 39.74 39.74 40.0246 324
2nd Feb 2026 (Mon) 40.16 40.16 39.9608 39.9608 0
30th Jan 2026 (Fri) 40.16 40.1803 40.16 40.1803 21
29th Jan 2026 (Thu) 40.16 40.16 40.16 40.4217 0
28th Jan 2026 (Wed) 39.80 40.1853 39.80 40.1853 0
27th Jan 2026 (Tue) 39.80 39.80 39.80 40.1853 152
26th Jan 2026 (Mon) 39.655 39.9478 39.655 39.9478 0
23rd Jan 2026 (Fri) 39.655 39.66 39.655 39.9095 233
22nd Jan 2026 (Thu) 40.19 40.19 39.6457 39.6457 60
21st Jan 2026 (Wed) 40.19 40.19 39.7221 39.7221 0
20th Jan 2026 (Tue) 40.19 40.19 39.8963 39.8963 0
19th Jan 2026 (Mon) 40.19 40.8173 40.19 40.8173 0
16th Jan 2026 (Fri) 40.19 40.8173 40.19 40.8173 0
15th Jan 2026 (Thu) 40.19 40.4989 40.19 40.4989 0
14th Jan 2026 (Wed) 40.19 40.19 40.19 40.2229 100
13th Jan 2026 (Tue) 39.59 39.802 39.59 39.802 20
12th Jan 2026 (Mon) 39.59 39.765 39.581 39.802 612
9th Jan 2026 (Fri) 39.775 39.775 39.7579 39.7579 0
8th Jan 2026 (Thu) 39.775 39.775 39.6499 39.6499 0
7th Jan 2026 (Wed) 39.775 39.775 39.775 39.4734 100
6th Jan 2026 (Tue) 38.89 39.5834 38.89 39.5834 0
5th Jan 2026 (Mon) 38.89 39.6584 38.89 39.6584 0
2nd Jan 2026 (Fri) 38.89 39.424 38.89 39.424 45
1st Jan 2026 (Thu) 38.89 39.4302 38.89 39.4302 29
31st Dec 2025 (Wed) 38.89 39.4302 38.89 39.4302 29
30th Dec 2025 (Tue) 38.89 39.69 38.89 39.69 100
29th Dec 2025 (Mon) 38.89 39.4195 38.89 39.4195 0
26th Dec 2025 (Fri) 38.89 39.57 38.89 39.57 2
25th Dec 2025 (Thu) 38.89 39.3291 38.89 39.3291 0
24th Dec 2025 (Wed) 38.89 39.3291 38.89 39.3291 0
23rd Dec 2025 (Tue) 38.89 38.89 38.89 39.068 200
22nd Dec 2025 (Mon) 39.15 39.15 38.9848 38.9848 0
19th Dec 2025 (Fri) 39.15 39.15 38.9656 38.9656 98
18th Dec 2025 (Thu) 39.15 39.15 39.0391 39.0391 13
17th Dec 2025 (Wed) 39.15 39.15 39.15 39.1195 0
16th Dec 2025 (Tue) 39.83 39.83 39.1317 39.1317 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
FTSE 100 Latest
Value10,369.75
Change60.53