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!

Ft Energy Incom (EIPX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 31.63 31.63 31.63 31.67 0
25th Sep 2026 (Fri) 31.74 31.74 31.715 31.75 125
24th Sep 2026 (Thu) 32.06 32.06 31.98 31.92 194
23rd Sep 2026 (Wed) 32.46 32.46 32.29 32.29 201
22nd Sep 2026 (Tue) 32.72 32.82 32.46 32.46 2,509
21st Sep 2026 (Mon) 32.77 32.77 32.77 32.76 203
18th Sep 2026 (Fri) 33.00 33.03 33.00 33.07 7
17th Sep 2026 (Thu) 33.20 33.21 33.09 33.02 3,167
16th Sep 2026 (Wed) 33.19 33.21 32.93 32.96 238
15th Sep 2026 (Tue) 33.29 33.39 33.29 33.35 346
14th Sep 2026 (Mon) 33.63 33.63 33.2084 33.2084 60
11th Sep 2026 (Fri) 33.63 33.63 33.46 33.5591 1,746
10th Sep 2026 (Thu) 33.77 33.77 33.61 33.61 0
9th Sep 2026 (Wed) 33.77 33.80 33.77 33.80 521
8th Sep 2026 (Tue) 33.91 33.91 33.91 33.84 204
7th Sep 2026 (Mon) 33.82 33.82 33.65 33.65 109
4th Sep 2026 (Fri) 33.82 33.82 33.65 33.65 109
3rd Sep 2026 (Thu) 33.82 33.88 33.82 33.71 187
2nd Sep 2026 (Wed) 33.78 33.82 33.78 33.80 1,084
1st Sep 2026 (Tue) 33.80 33.80 33.57 33.75 815
31st Aug 2026 (Mon) 33.45 33.45 33.41 33.444 41
28th Aug 2026 (Fri) 33.27 33.27 33.27 33.27 506
27th Aug 2026 (Thu) 33.16 33.35 33.16 33.34 1,284
26th Aug 2026 (Wed) 32.91 33.40 32.90 33.35 1,662
25th Aug 2026 (Tue) 33.11 33.15 33.11 33.035 145
24th Aug 2026 (Mon) 33.139 33.22 33.139 33.23 328
21st Aug 2026 (Fri) 33.21 33.25 33.21 33.2028 1,686
20th Aug 2026 (Thu) 33.69 33.69 33.47 33.4851 1,539
19th Aug 2026 (Wed) 33.66 33.66 33.4469 33.4469 43
18th Aug 2026 (Tue) 33.66 33.66 33.57 33.61 1,229
17th Aug 2026 (Mon) 33.419 33.419 33.419 33.3985 11
14th Aug 2026 (Fri) 33.31 33.31 33.31 33.3816 120
13th Aug 2026 (Thu) 32.74 33.01 32.74 33.01 36
12th Aug 2026 (Wed) 32.74 32.9653 32.74 32.9653 37
11th Aug 2026 (Tue) 32.74 32.83 32.69 32.8318 2,014
10th Aug 2026 (Mon) 32.61 32.61 32.61 32.5984 200
7th Aug 2026 (Fri) 32.27 32.28 32.18 32.1276 56
6th Aug 2026 (Thu) 32.32 32.32 32.26 32.2989 139
5th Aug 2026 (Wed) 32.24 32.24 32.09 32.0203 74
4th Aug 2026 (Tue) 32.42 32.42 32.414 32.414 30
3rd Aug 2026 (Mon) 32.42 32.42 32.41 32.41 261
31st Jul 2026 (Fri) 32.33 32.54 32.33 32.52 474
30th Jul 2026 (Thu) 32.18 32.18 32.18 32.362 167
29th Jul 2026 (Wed) 32.62 32.65 32.24 32.24 45
FTSE 100 Latest
Value10,684.88
Change-10.37