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
20th May 2026 (Wed) 37.45 37.4528 37.45 37.4528 0
19th May 2026 (Tue) 37.45 37.45 37.0314 37.0314 0
18th May 2026 (Mon) 37.45 37.45 37.2681 37.2681 4
15th May 2026 (Fri) 37.45 37.45 37.149 37.149 59
14th May 2026 (Thu) 37.45 37.4867 37.45 37.4867 0
13th May 2026 (Wed) 37.45 37.45 37.3363 37.3363 0
12th May 2026 (Tue) 37.45 37.45 37.45 37.5778 189
11th May 2026 (Mon) 37.53 37.5998 37.53 37.5998 132
8th May 2026 (Fri) 37.53 37.6198 37.53 37.6198 0
7th May 2026 (Thu) 37.53 37.53 37.53 37.5151 500
6th May 2026 (Wed) 38.45 38.45 38.1621 38.1621 0
5th May 2026 (Tue) 38.45 38.45 38.45 38.3248 475
4th May 2026 (Mon) 37.99 37.99 37.99 37.8801 100
1st May 2026 (Fri) 38.12 38.12 38.12 37.9608 0
30th Apr 2026 (Thu) 37.56 38.0999 37.56 38.0999 0
29th Apr 2026 (Wed) 37.56 37.56 37.51 37.4712 0
28th Apr 2026 (Tue) 37.34 37.41 37.34 37.4147 700
27th Apr 2026 (Mon) 37.301 37.301 37.301 37.3788 109
24th Apr 2026 (Fri) 37.21 37.21 37.16 37.1702 600
23rd Apr 2026 (Thu) 37.62 37.62 37.57 37.4413 794
22nd Apr 2026 (Wed) 37.54 37.54 37.39 37.4439 314
21st Apr 2026 (Tue) 37.44 37.57 37.39 37.3806 535
20th Apr 2026 (Mon) 37.31 37.31 37.31 37.2701 0
17th Apr 2026 (Fri) 37.277 37.30 37.09 37.0814 1,000
16th Apr 2026 (Thu) 36.43 36.43 36.34 36.3494 400
15th Apr 2026 (Wed) 36.42 36.49 36.42 36.4351 100
14th Apr 2026 (Tue) 36.61 36.70 36.61 36.5759 849
13th Apr 2026 (Mon) 35.74 36.01 35.74 36.2663 272
10th Apr 2026 (Fri) 36.05 36.05 35.8971 35.8971 55
9th Apr 2026 (Thu) 36.05 36.31 36.05 36.1211 653
8th Apr 2026 (Wed) 34.61 35.9559 34.61 35.9559 0
7th Apr 2026 (Tue) 34.61 34.61 34.56 34.7272 6,111
6th Apr 2026 (Mon) 34.96 34.96 34.7295 34.7295 89
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
FTSE 100 Latest
Value10,443.47
Change11.13