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
10th Jul 2026 (Fri) 40.81 40.81 40.239 40.239 26
9th Jul 2026 (Thu) 40.81 40.81 40.66 40.41 483
8th Jul 2026 (Wed) 39.23 39.76 39.23 39.76 895
7th Jul 2026 (Tue) 39.65 39.81 39.65 40.01 1,436
6th Jul 2026 (Mon) 41.241 41.241 40.7824 40.7824 0
3rd Jul 2026 (Fri) 41.241 41.241 40.48 40.48 0
2nd Jul 2026 (Thu) 41.241 41.241 40.40 40.48 600
1st Jul 2026 (Wed) 40.66 40.7981 40.66 40.7981 38
30th Jun 2026 (Tue) 40.66 40.73 40.66 40.8249 148
29th Jun 2026 (Mon) 40.26 40.4805 40.26 40.4805 0
26th Jun 2026 (Fri) 40.26 40.26 39.96 39.96 65
25th Jun 2026 (Thu) 40.26 40.26 40.19 40.23 292
24th Jun 2026 (Wed) 39.97 40.05 39.96 40.1311 223
23rd Jun 2026 (Tue) 40.78 40.78 40.13 40.13 193
22nd Jun 2026 (Mon) 40.78 40.78 40.69 40.7729 464
19th Jun 2026 (Fri) 40.30 40.49 40.30 40.49 351
18th Jun 2026 (Thu) 40.30 40.49 40.30 40.49 351
17th Jun 2026 (Wed) 40.87 40.87 40.0039 40.0039 0
16th Jun 2026 (Tue) 40.87 40.91 40.58 40.58 932
15th Jun 2026 (Mon) 41.19 41.19 41.06 41.06 429
12th Jun 2026 (Fri) 40.51 40.54 40.51 40.5716 461
11th Jun 2026 (Thu) 39.51 40.17 39.51 40.17 1
10th Jun 2026 (Wed) 39.51 39.51 39.51 39.2453 111
9th Jun 2026 (Tue) 39.82 40.01 39.82 40.01 244
8th Jun 2026 (Mon) 40.18 40.18 40.18 40.18 116
5th Jun 2026 (Fri) 40.99 40.99 39.8681 39.8681 0
4th Jun 2026 (Thu) 40.99 41.3198 40.99 41.3198 0
3rd Jun 2026 (Wed) 40.99 41.03 40.99 41.0039 462
2nd Jun 2026 (Tue) 40.411 41.316 40.411 41.316 18
1st Jun 2026 (Mon) 40.411 40.411 40.411 40.3859 106
29th May 2026 (Fri) 39.741 40.2327 39.741 40.2327 0
28th May 2026 (Thu) 39.741 40.1149 39.741 40.1149 0
27th May 2026 (Wed) 39.741 39.741 39.67 39.9093 0
26th May 2026 (Tue) 40.071 40.071 40.071 40.0324 0
25th May 2026 (Mon) 38.41 39.1411 38.41 39.1411 0
22nd May 2026 (Fri) 38.41 39.1411 38.41 39.1411 0
21st May 2026 (Thu) 38.41 38.41 38.41 38.6733 201
20th May 2026 (Wed) 38.269 38.27 38.06 38.102 1,730
19th May 2026 (Tue) 38.06 38.06 37.2661 37.2661 51
18th May 2026 (Mon) 38.06 38.06 37.4612 37.4612 0
15th May 2026 (Fri) 38.06 38.06 38.06 38.0754 0
14th May 2026 (Thu) 38.88 39.07 38.88 39.07 0
13th May 2026 (Wed) 38.88 38.889 38.88 38.858 300
12th May 2026 (Tue) 38.50 38.50 38.50 38.6604 0
11th May 2026 (Mon) 37.611 38.9492 37.611 38.9492 0
FTSE 100 Latest
Value10,497.29
Change24.84