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 Blo (EMDM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 40.85 40.85 40.85 40.8573 49
19th May 2026 (Tue) 39.55 40.00 39.55 39.8106 370
18th May 2026 (Mon) 40.39 40.43 40.16 40.43 1,751
15th May 2026 (Fri) 40.32 40.40 40.25 40.2486 614
14th May 2026 (Thu) 41.92 41.92 41.92 41.8671 275
13th May 2026 (Wed) 41.62 41.80 41.62 41.565 490
12th May 2026 (Tue) 40.99 40.99 40.43 40.9899 777
11th May 2026 (Mon) 42.32 42.32 42.22 42.2329 316
8th May 2026 (Fri) 42.22 42.22 42.22 42.2224 110
7th May 2026 (Thu) 41.86 41.86 41.34 41.292 675
6th May 2026 (Wed) 41.48 41.77 41.48 41.9226 394
5th May 2026 (Tue) 40.32 40.32 40.32 40.2505 100
4th May 2026 (Mon) 39.63 39.63 39.63 39.237 552
1st May 2026 (Fri) 39.40 39.40 39.40 39.38 2
30th Apr 2026 (Thu) 39.11 39.11 39.06 39.3135 427
29th Apr 2026 (Wed) 38.86 38.86 38.36 38.36 0
28th Apr 2026 (Tue) 38.86 38.86 38.86 38.8719 725
27th Apr 2026 (Mon) 39.34 39.395 39.34 39.395 36
24th Apr 2026 (Fri) 39.34 39.34 39.32 39.3747 504
23rd Apr 2026 (Thu) 39.19 39.19 39.19 38.6947 417
22nd Apr 2026 (Wed) 39.28 39.28 39.28 39.345 260
21st Apr 2026 (Tue) 39.52 39.52 39.07 38.855 343
20th Apr 2026 (Mon) 39.59 39.59 39.59 39.635 342
17th Apr 2026 (Fri) 40.14 40.34 40.07 40.0369 1,304
16th Apr 2026 (Thu) 39.25 39.32 39.25 39.39 501
15th Apr 2026 (Wed) 39.29 39.29 39.29 39.3227 101
14th Apr 2026 (Tue) 39.40 39.43 39.40 39.4674 211
13th Apr 2026 (Mon) 38.48 38.48 38.48 38.957 158
10th Apr 2026 (Fri) 38.44 38.44 38.44 38.372 238
9th Apr 2026 (Thu) 38.24 38.24 38.21 38.32 529
8th Apr 2026 (Wed) 38.24 38.24 38.24 38.3201 126
7th Apr 2026 (Tue) 35.91 36.1609 35.91 36.1609 235
6th Apr 2026 (Mon) 35.91 35.91 35.72 35.79 329
3rd Apr 2026 (Fri) 35.97 35.97 35.2421 35.2421 63
2nd Apr 2026 (Thu) 35.97 35.97 35.2421 35.2421 63
1st Apr 2026 (Wed) 35.97 35.97 35.97 35.7109 124
31st Mar 2026 (Tue) 34.22 34.22 34.22 35.0612 100
30th Mar 2026 (Mon) 33.95 33.95 33.49 33.3868 418
27th Mar 2026 (Fri) 33.77 33.77 33.77 33.7697 14
26th Mar 2026 (Thu) 34.80 34.80 33.9762 33.9762 0
25th Mar 2026 (Wed) 34.80 35.2186 34.80 35.2186 0
24th Mar 2026 (Tue) 34.80 34.80 34.7251 34.7251 0
23rd Mar 2026 (Mon) 34.80 35.08 34.80 35.1271 385
FTSE 100 Latest
Value10,443.47
Change11.13