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 Nor (EMLP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 43.59 43.90 43.59 43.80 8,562
2nd Apr 2026 (Thu) 43.59 43.90 43.59 43.80 8,562
1st Apr 2026 (Wed) 43.58 43.58 43.29 43.50 14,203
31st Mar 2026 (Tue) 43.88 43.93 43.39 43.66 19,009
30th Mar 2026 (Mon) 44.10 44.26 43.78 43.92 21,848
27th Mar 2026 (Fri) 44.025 44.28 43.80 43.86 38,845
26th Mar 2026 (Thu) 43.67 43.95 43.54 43.78 10,715
25th Mar 2026 (Wed) 43.97 44.05 43.82 43.94 3,606
24th Mar 2026 (Tue) 44.035 44.23 43.89 43.94 4,041
23rd Mar 2026 (Mon) 43.19 43.72 43.19 43.48 2,094
20th Mar 2026 (Fri) 44.045 44.045 43.00 43.16 39,528
19th Mar 2026 (Thu) 43.59 43.97 43.59 43.85 12,152
18th Mar 2026 (Wed) 43.79 43.81 43.59 43.61 17,563
17th Mar 2026 (Tue) 44.13 44.26 43.90 43.96 10,684
16th Mar 2026 (Mon) 44.00 44.05 43.83 43.95 8,391
13th Mar 2026 (Fri) 43.82 43.96 43.73 43.81 21,500
12th Mar 2026 (Thu) 43.44 43.95 43.44 43.53 11,192
11th Mar 2026 (Wed) 43.25 43.57 43.25 43.53 13,701
10th Mar 2026 (Tue) 43.36 43.76 43.29 43.32 31,390
9th Mar 2026 (Mon) 43.465 43.69 43.30 43.64 9,263
6th Mar 2026 (Fri) 43.49 43.78 43.43 43.69 18,858
5th Mar 2026 (Thu) 43.65 43.90 43.54 43.67 50,910
4th Mar 2026 (Wed) 43.58 44.005 43.58 43.94 20,548
3rd Mar 2026 (Tue) 43.715 43.90 43.23 43.86 3,992
2nd Mar 2026 (Mon) 43.64 44.12 43.64 44.02 5,416
27th Feb 2026 (Fri) 43.40 43.76 43.40 43.77 16,722
26th Feb 2026 (Thu) 43.37 43.48 43.30 43.44 8,648
25th Feb 2026 (Wed) 43.33 43.33 43.24 43.24 0
24th Feb 2026 (Tue) 43.33 43.33 43.30 43.30 0
23rd Feb 2026 (Mon) 43.33 43.43 42.95 43.17 12,616
20th Feb 2026 (Fri) 42.95 43.07 42.73 43.06 23,026
19th Feb 2026 (Thu) 42.68 42.92 42.68 42.82 14,920
18th Feb 2026 (Wed) 42.90 42.92 42.51 42.51 53,056
17th Feb 2026 (Tue) 42.95 42.99 42.77 42.86 13,960
16th Feb 2026 (Mon) 42.26 42.97 42.26 42.96 13,893
13th Feb 2026 (Fri) 42.26 42.97 42.26 42.96 13,893
12th Feb 2026 (Thu) 42.13 42.41 41.99 42.04 24,927
11th Feb 2026 (Wed) 41.55 41.81 41.49 41.77 23,260
10th Feb 2026 (Tue) 41.02 41.40 40.97 41.25 18,341
9th Feb 2026 (Mon) 40.78 41.025 40.60 40.94 19,290
6th Feb 2026 (Fri) 40.72 40.98 40.63 40.77 16,514
FTSE 100 Latest
Value10,436.29
Change71.50