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 Chi (FCA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 25.471 25.471 25.471 25.6235 300
25th Sep 2026 (Fri) 27.28 27.28 25.8061 25.8061 0
24th Sep 2026 (Thu) 27.28 27.28 25.8594 25.8594 2
23rd Sep 2026 (Wed) 27.28 27.28 26.8612 26.8612 6
22nd Sep 2026 (Tue) 27.28 27.28 27.225 27.225 38
21st Sep 2026 (Mon) 27.28 27.28 27.04 27.3519 700
18th Sep 2026 (Fri) 26.92 26.92 26.92 26.94 612
17th Sep 2026 (Thu) 26.94 26.94 26.94 26.8938 1,790
16th Sep 2026 (Wed) 27.49 27.49 26.7551 26.7551 0
15th Sep 2026 (Tue) 27.49 27.49 27.13 27.13 8
14th Sep 2026 (Mon) 27.49 27.49 27.4163 27.4163 0
11th Sep 2026 (Fri) 27.49 27.49 27.36 27.36 53
10th Sep 2026 (Thu) 27.49 27.49 27.30 27.30 12
9th Sep 2026 (Wed) 27.49 27.504 27.49 27.504 2
8th Sep 2026 (Tue) 27.49 27.49 27.49 27.4306 180
7th Sep 2026 (Mon) 27.67 27.67 27.67 27.7457 190
4th Sep 2026 (Fri) 27.67 27.67 27.67 27.7457 190
3rd Sep 2026 (Thu) 27.35 27.547 27.35 27.547 1
2nd Sep 2026 (Wed) 27.35 27.4897 27.35 27.4897 1
1st Sep 2026 (Tue) 27.35 27.615 27.35 27.615 79
31st Aug 2026 (Mon) 27.35 27.35 27.35 27.4762 203
28th Aug 2026 (Fri) 27.74 27.74 27.6906 27.6906 0
27th Aug 2026 (Thu) 27.74 27.74 27.6978 27.6978 0
26th Aug 2026 (Wed) 27.74 27.74 27.74 27.5455 0
25th Aug 2026 (Tue) 27.47 27.47 27.46 27.4942 315
24th Aug 2026 (Mon) 27.401 27.401 27.3245 27.3245 0
21st Aug 2026 (Fri) 27.401 27.6206 27.401 27.6206 0
20th Aug 2026 (Thu) 27.401 27.401 27.13 27.13 158
19th Aug 2026 (Wed) 27.401 27.401 27.20 27.20 47
18th Aug 2026 (Tue) 27.401 27.505 27.401 27.505 0
17th Aug 2026 (Mon) 27.401 27.401 27.401 27.57 464
14th Aug 2026 (Fri) 27.35 27.35 27.3015 27.3015 0
13th Aug 2026 (Thu) 27.35 27.5611 27.35 27.5611 0
12th Aug 2026 (Wed) 27.35 27.5431 27.35 27.5431 0
11th Aug 2026 (Tue) 27.35 27.5717 27.35 27.5717 0
10th Aug 2026 (Mon) 27.35 27.845 27.35 27.845 0
7th Aug 2026 (Fri) 27.35 27.725 27.35 27.725 0
6th Aug 2026 (Thu) 27.35 27.35 27.321 27.395 200
5th Aug 2026 (Wed) 27.245 27.645 27.245 27.645 0
4th Aug 2026 (Tue) 27.245 27.245 27.245 27.435 126
3rd Aug 2026 (Mon) 27.10 27.10 27.10 27.17 500
31st Jul 2026 (Fri) 27.22 27.3903 27.22 27.3903 33
30th Jul 2026 (Thu) 27.22 27.355 27.22 27.355 0
29th Jul 2026 (Wed) 27.22 27.3151 27.22 27.3151 0
FTSE 100 Latest
Value10,684.88
Change-10.37