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
10th Jul 2026 (Fri) 42.10 42.3587 42.10 42.3587 99
9th Jul 2026 (Thu) 42.10 42.10 42.10 42.2164 0
8th Jul 2026 (Wed) 41.94 41.94 41.94 41.992 200
7th Jul 2026 (Tue) 42.16 42.4224 42.16 42.4224 0
6th Jul 2026 (Mon) 42.16 42.16 41.9511 41.9511 0
3rd Jul 2026 (Fri) 42.16 42.16 41.9585 41.9585 0
2nd Jul 2026 (Thu) 42.16 42.16 41.9585 41.9585 27
1st Jul 2026 (Wed) 42.16 42.16 41.6415 41.6415 0
30th Jun 2026 (Tue) 42.16 42.16 41.5187 41.5187 0
29th Jun 2026 (Mon) 42.16 42.2436 42.16 42.2436 0
26th Jun 2026 (Fri) 42.16 42.5841 42.16 42.5841 0
25th Jun 2026 (Thu) 42.16 42.16 41.8942 41.8942 0
24th Jun 2026 (Wed) 42.16 42.33 42.14 42.1911 200
23rd Jun 2026 (Tue) 42.43 42.43 42.2134 42.2134 0
22nd Jun 2026 (Mon) 42.43 42.43 41.785 41.785 37
19th Jun 2026 (Fri) 42.43 42.43 41.6676 41.6676 0
18th Jun 2026 (Thu) 42.43 42.43 41.6676 41.6676 0
17th Jun 2026 (Wed) 42.43 42.43 41.8416 41.8416 0
16th Jun 2026 (Tue) 42.43 42.8025 42.43 42.8025 129
15th Jun 2026 (Mon) 42.43 42.7928 42.43 42.7928 0
12th Jun 2026 (Fri) 42.43 43.1116 42.43 43.1116 0
11th Jun 2026 (Thu) 42.43 42.9184 42.43 42.9184 0
10th Jun 2026 (Wed) 42.43 42.7427 42.43 42.7427 0
9th Jun 2026 (Tue) 42.43 42.8521 42.43 42.8521 0
8th Jun 2026 (Mon) 42.43 42.43 42.1044 42.1044 0
5th Jun 2026 (Fri) 42.43 42.5701 42.43 42.5701 0
4th Jun 2026 (Thu) 42.43 42.7642 42.43 42.7642 0
3rd Jun 2026 (Wed) 42.43 42.43 41.7472 41.7472 0
2nd Jun 2026 (Tue) 42.43 42.43 42.1259 42.1259 0
1st Jun 2026 (Mon) 42.43 42.4357 42.43 42.4357 0
29th May 2026 (Fri) 42.43 43.0926 42.43 43.0926 0
28th May 2026 (Thu) 42.43 43.2809 42.43 43.2809 0
27th May 2026 (Wed) 42.43 43.1242 42.43 43.1242 0
26th May 2026 (Tue) 42.43 42.96 42.43 42.96 0
25th May 2026 (Mon) 42.43 42.43 42.43 42.8783 100
22nd May 2026 (Fri) 42.43 42.43 42.43 42.8783 100
21st May 2026 (Thu) 41.30 42.8944 41.30 42.8944 0
20th May 2026 (Wed) 41.30 42.751 41.30 42.751 0
19th May 2026 (Tue) 41.30 42.1132 41.30 42.1132 0
18th May 2026 (Mon) 41.30 41.9748 41.30 41.9748 0
15th May 2026 (Fri) 41.30 41.30 41.30 41.6373 100
14th May 2026 (Thu) 42.41 42.41 42.1725 42.1725 0
13th May 2026 (Wed) 42.41 42.43 42.41 42.558 400
12th May 2026 (Tue) 41.78 42.7666 41.78 42.7666 0
11th May 2026 (Mon) 41.78 43.0132 41.78 43.0132 24
FTSE 100 Latest
Value10,497.29
Change24.84