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 (DVLU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 34.96 34.96 34.6649 34.6649 0
2nd Apr 2026 (Thu) 34.96 34.96 34.6649 34.6649 0
1st Apr 2026 (Wed) 34.96 34.96 34.96 34.8104 500
31st Mar 2026 (Tue) 33.88 33.88 33.88 34.2066 0
30th Mar 2026 (Mon) 33.37 33.37 33.1056 33.1056 0
27th Mar 2026 (Fri) 33.37 33.37 33.37 33.1226 223
26th Mar 2026 (Thu) 33.76 33.76 33.76 33.7222 0
25th Mar 2026 (Wed) 34.32 34.32 34.32 34.2627 100
24th Mar 2026 (Tue) 34.05 34.05 33.97 33.995 257
23rd Mar 2026 (Mon) 33.75 33.75 33.75 33.7877 0
20th Mar 2026 (Fri) 33.06 33.06 33.06 33.2204 400
19th Mar 2026 (Thu) 34.031 34.031 33.6628 33.6628 0
18th Mar 2026 (Wed) 34.031 34.031 33.74 33.7023 100
17th Mar 2026 (Tue) 34.06 34.1856 34.06 34.1856 0
16th Mar 2026 (Mon) 34.06 34.06 33.94 33.9641 0
13th Mar 2026 (Fri) 33.79 33.79 33.79 33.7646 0
12th Mar 2026 (Thu) 34.51 34.51 33.8504 33.8504 0
11th Mar 2026 (Wed) 34.51 34.51 34.51 34.4744 100
10th Mar 2026 (Tue) 35.57 35.57 34.5931 34.5931 82
9th Mar 2026 (Mon) 35.57 35.57 34.8658 34.8658 0
6th Mar 2026 (Fri) 35.57 35.57 34.6107 34.6107 0
5th Mar 2026 (Thu) 35.57 35.60 35.07 35.2934 1,274
4th Mar 2026 (Wed) 35.82 35.9338 35.82 35.9338 85
3rd Mar 2026 (Tue) 35.82 35.82 35.82 35.864 0
2nd Mar 2026 (Mon) 36.25 36.2563 36.25 36.2563 6
27th Feb 2026 (Fri) 36.25 36.30 36.24 36.2381 113
26th Feb 2026 (Thu) 37.14 37.14 37.14 37.1141 225
25th Feb 2026 (Wed) 36.059 36.8884 36.059 36.8884 0
24th Feb 2026 (Tue) 36.059 36.4559 36.059 36.4559 0
23rd Feb 2026 (Mon) 36.059 36.06 36.059 35.9911 684
20th Feb 2026 (Fri) 36.60 36.82 36.60 36.8364 124
19th Feb 2026 (Thu) 36.72 36.72 36.70 36.6703 401
18th Feb 2026 (Wed) 37.10 37.10 37.10 37.0911 0
17th Feb 2026 (Tue) 36.76 36.76 36.5709 36.5709 55
16th Feb 2026 (Mon) 36.76 36.769 36.61 36.6484 196
13th Feb 2026 (Fri) 36.76 36.769 36.61 36.6484 196
12th Feb 2026 (Thu) 37.239 37.239 36.25 36.2248 200
11th Feb 2026 (Wed) 37.38 37.38 37.069 37.1187 225
10th Feb 2026 (Tue) 37.81 37.81 37.3895 37.3895 0
9th Feb 2026 (Mon) 37.81 37.81 37.81 37.7534 139
6th Feb 2026 (Fri) 37.76 37.76 37.76 37.7104 100
FTSE 100 Latest
Value10,436.29
Change71.50