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 Lun (FCTR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 34.38 34.4906 34.38 34.4906 19
17th Jul 2025 (Thu) 34.38 34.38 34.37 34.4323 400
16th Jul 2025 (Wed) 33.871 33.93 33.80 34.1048 3,517
15th Jul 2025 (Tue) 34.13 34.13 33.9631 33.9631 22
14th Jul 2025 (Mon) 34.13 34.1782 34.13 34.1782 0
11th Jul 2025 (Fri) 34.13 34.13 34.13 34.0472 100
10th Jul 2025 (Thu) 34.20 34.20 34.20 34.2923 286
9th Jul 2025 (Wed) 34.05 34.13 34.05 34.1761 724
8th Jul 2025 (Tue) 33.94 33.94 33.94 33.94 596
7th Jul 2025 (Mon) 33.67 33.67 33.67 33.7466 438
4th Jul 2025 (Fri) 34.12 34.12 34.12 34.0794 201
3rd Jul 2025 (Thu) 34.12 34.12 34.12 34.0794 201
2nd Jul 2025 (Wed) 33.99 33.99 33.6755 33.6755 100
1st Jul 2025 (Tue) 33.99 33.99 33.99 33.7959 143
30th Jun 2025 (Mon) 33.80 33.95 33.701 33.992 1,714
27th Jun 2025 (Fri) 33.51 33.51 33.51 33.6049 516
26th Jun 2025 (Thu) 33.33 33.33 33.33 33.4818 291
25th Jun 2025 (Wed) 33.471 33.471 33.30 33.2792 416
24th Jun 2025 (Tue) 33.01 33.575 33.01 33.575 0
23rd Jun 2025 (Mon) 33.01 33.2627 33.01 33.2627 0
20th Jun 2025 (Fri) 33.01 33.01 32.99 32.8001 0
19th Jun 2025 (Thu) 33.00 33.00 33.00 32.897 272
18th Jun 2025 (Wed) 33.00 33.00 33.00 32.897 272
17th Jun 2025 (Tue) 33.08 33.08 33.08 32.97 258
16th Jun 2025 (Mon) 33.26 33.29 33.26 33.1598 100
13th Jun 2025 (Fri) 33.22 33.22 33.18 32.9294 600
12th Jun 2025 (Thu) 33.19 33.19 33.19 33.3037 418
11th Jun 2025 (Wed) 33.31 33.31 33.1894 33.1894 100
10th Jun 2025 (Tue) 33.31 33.31 33.16 33.12 1,550
9th Jun 2025 (Mon) 33.47 33.47 33.2777 33.2777 187
6th Jun 2025 (Fri) 33.47 33.5853 33.47 33.5853 0
5th Jun 2025 (Thu) 33.47 33.47 33.3416 33.3416 21
4th Jun 2025 (Wed) 33.47 33.47 33.451 33.4253 1,862
3rd Jun 2025 (Tue) 33.09 33.3838 33.09 33.3838 0
2nd Jun 2025 (Mon) 33.09 33.26 33.09 33.3002 731
30th May 2025 (Fri) 33.04 33.13 32.911 33.2008 601
29th May 2025 (Thu) 33.00 33.00 33.00 32.97 400
28th May 2025 (Wed) 33.1155 33.1155 33.1155 33.1155 8
27th May 2025 (Tue) 32.901 32.901 32.901 32.901 1,334
26th May 2025 (Mon) 32.6202 32.6202 32.6202 32.6202 0
24th May 2025 (Sat) 32.7095 32.7095 32.6202 32.6202 0
23rd May 2025 (Fri) 32.7095 32.7095 32.7095 32.7095 0
22nd May 2025 (Thu) 32.8173 32.8173 32.8173 32.8173 0
21st May 2025 (Wed) 33.3452 33.3452 33.3452 33.3452 0
20th May 2025 (Tue) 33.4907 33.4907 33.4907 33.4907 0
19th May 2025 (Mon) 33.3658 33.3658 33.3658 33.3658 0
FTSE 100 Latest
Value8,992.12
Change19.48