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 S&p (FCFY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 26.04 26.04 25.4976 25.4976 0
2nd Apr 2026 (Thu) 26.04 26.04 25.4976 25.4976 0
1st Apr 2026 (Wed) 26.04 26.04 25.4096 25.4096 0
31st Mar 2026 (Tue) 26.04 26.04 25.3766 25.3766 0
30th Mar 2026 (Mon) 26.04 26.04 24.9234 24.9234 0
27th Mar 2026 (Fri) 26.04 26.04 24.9167 24.9167 0
26th Mar 2026 (Thu) 26.04 26.04 25.3325 25.3325 0
25th Mar 2026 (Wed) 26.04 26.04 25.5056 25.5056 0
24th Mar 2026 (Tue) 26.04 26.04 25.3818 25.3818 0
23rd Mar 2026 (Mon) 26.04 26.04 25.3949 25.3949 1
20th Mar 2026 (Fri) 26.04 26.04 25.1597 25.1597 0
19th Mar 2026 (Thu) 26.04 26.04 25.3936 25.3936 0
18th Mar 2026 (Wed) 26.04 26.04 25.308 25.308 0
17th Mar 2026 (Tue) 26.04 26.04 25.6288 25.6288 0
16th Mar 2026 (Mon) 26.04 26.04 25.3819 25.3819 0
13th Mar 2026 (Fri) 26.04 26.04 25.2375 25.2375 0
12th Mar 2026 (Thu) 26.04 26.04 25.3066 25.3066 0
11th Mar 2026 (Wed) 26.04 26.04 25.6838 25.6838 0
10th Mar 2026 (Tue) 26.04 26.04 26.04 25.798 123
9th Mar 2026 (Mon) 26.85 26.85 26.1212 26.1212 0
6th Mar 2026 (Fri) 26.85 26.85 26.1811 26.1811 0
5th Mar 2026 (Thu) 26.85 26.85 26.452 26.452 0
4th Mar 2026 (Wed) 26.85 26.85 26.4946 26.4946 0
3rd Mar 2026 (Tue) 26.85 26.85 26.4176 26.4176 0
2nd Mar 2026 (Mon) 26.85 26.85 26.6368 26.6368 0
27th Feb 2026 (Fri) 26.85 26.85 26.6859 26.6859 0
26th Feb 2026 (Thu) 26.85 26.8986 26.85 26.8986 0
25th Feb 2026 (Wed) 26.85 26.85 26.5639 26.5639 0
24th Feb 2026 (Tue) 26.85 26.85 26.5973 26.5973 0
23rd Feb 2026 (Mon) 26.85 26.85 26.3253 26.3253 0
20th Feb 2026 (Fri) 26.85 26.85 26.85 26.9256 0
19th Feb 2026 (Thu) 26.67 26.67 26.65 26.7456 1,000
18th Feb 2026 (Wed) 27.46 27.46 27.0777 27.0777 0
17th Feb 2026 (Tue) 27.46 27.46 26.7993 26.7993 0
16th Feb 2026 (Mon) 27.46 27.46 26.9056 26.9056 0
13th Feb 2026 (Fri) 27.46 27.46 26.9056 26.9056 0
12th Feb 2026 (Thu) 27.46 27.46 26.6183 26.6183 0
11th Feb 2026 (Wed) 27.46 27.46 27.3461 27.3461 0
10th Feb 2026 (Tue) 27.46 27.4668 27.46 27.4668 0
9th Feb 2026 (Mon) 27.46 27.46 27.308 27.308 55
6th Feb 2026 (Fri) 27.46 27.46 27.3491 27.3491 0
5th Feb 2026 (Thu) 27.46 27.46 26.7183 26.7183 0
FTSE 100 Latest
Value10,436.29
Change71.50