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 Dow (EDOW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 39.71 40.5173 39.71 40.5173 0
2nd Apr 2026 (Thu) 39.71 40.5173 39.71 40.5173 0
1st Apr 2026 (Wed) 39.71 40.51 39.71 40.51 0
31st Mar 2026 (Tue) 39.71 40.5707 39.71 40.5707 0
30th Mar 2026 (Mon) 39.71 39.8684 39.71 39.8684 0
27th Mar 2026 (Fri) 39.71 39.71 39.71 39.7299 129
26th Mar 2026 (Thu) 40.64 40.64 40.64 40.32 199
25th Mar 2026 (Wed) 40.74 40.8254 40.74 40.8254 11
24th Mar 2026 (Tue) 40.74 40.74 40.74 40.519 27
23rd Mar 2026 (Mon) 40.63 40.6978 40.63 40.6978 0
20th Mar 2026 (Fri) 40.63 40.63 40.189 40.189 15
19th Mar 2026 (Thu) 40.63 40.63 40.48 40.6315 134
18th Mar 2026 (Wed) 41.46 41.46 40.83 40.83 3
17th Mar 2026 (Tue) 41.46 41.5338 41.46 41.5338 1
16th Mar 2026 (Mon) 41.46 41.46 41.46 41.562 100
13th Mar 2026 (Fri) 41.33 41.33 41.33 41.33 5
12th Mar 2026 (Thu) 41.31 41.31 41.31 41.33 101
11th Mar 2026 (Wed) 42.18 42.18 41.7718 41.7718 12
10th Mar 2026 (Tue) 42.18 42.21 42.16 42.03 57
9th Mar 2026 (Mon) 41.39 41.39 41.39 41.95 203
6th Mar 2026 (Fri) 42.18 42.18 41.85 41.85 48
5th Mar 2026 (Thu) 42.18 42.18 42.18 42.183 0
4th Mar 2026 (Wed) 42.40 42.8057 42.40 42.8057 0
3rd Mar 2026 (Tue) 42.40 42.40 42.40 42.66 1
2nd Mar 2026 (Mon) 42.83 42.99 42.83 42.94 451
27th Feb 2026 (Fri) 43.18 43.18 43.18 43.04 1
26th Feb 2026 (Thu) 42.82 43.0824 42.82 43.0824 0
25th Feb 2026 (Wed) 42.82 43.185 42.82 43.185 0
24th Feb 2026 (Tue) 42.82 43.1225 42.82 43.1225 0
23rd Feb 2026 (Mon) 42.82 42.82 42.75 42.78 616
20th Feb 2026 (Fri) 43.14 43.23 43.14 43.23 266
19th Feb 2026 (Thu) 43.02 43.04 43.02 43.0271 241
18th Feb 2026 (Wed) 43.24 43.24 43.12 43.2283 446
17th Feb 2026 (Tue) 42.99 43.11 42.99 43.14 408
16th Feb 2026 (Mon) 43.16 43.16 43.09 43.16 351
13th Feb 2026 (Fri) 43.16 43.16 43.09 43.16 351
12th Feb 2026 (Thu) 43.14 43.16 43.14 43.09 81
11th Feb 2026 (Wed) 43.57 43.57 43.53 43.55 349
10th Feb 2026 (Tue) 43.65 43.65 43.53 43.53 37
9th Feb 2026 (Mon) 43.47 43.49 43.42 43.46 2,386
6th Feb 2026 (Fri) 43.46 43.47 43.45 43.67 1,764
5th Feb 2026 (Thu) 43.00 43.00 42.73 42.73 68
FTSE 100 Latest
Value10,436.29
Change71.50