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
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
8th May 2026 (Fri) 37.611 38.1943 37.611 38.1943 0
7th May 2026 (Thu) 37.611 37.611 37.611 37.6047 102
6th May 2026 (Wed) 38.26 38.35 38.26 38.61 454
5th May 2026 (Tue) 37.831 37.831 37.831 37.8863 171
4th May 2026 (Mon) 37.37 37.7451 37.37 37.7451 0
1st May 2026 (Fri) 37.37 37.8632 37.37 37.8632 0
30th Apr 2026 (Thu) 37.37 37.8345 37.37 37.8345 0
29th Apr 2026 (Wed) 37.37 37.5143 37.37 37.5143 0
28th Apr 2026 (Tue) 37.37 37.4207 37.37 37.4207 0
27th Apr 2026 (Mon) 37.37 37.37 37.2784 37.2784 0
24th Apr 2026 (Fri) 37.37 37.37 37.2043 37.2043 1
23rd Apr 2026 (Thu) 37.37 37.37 37.37 37.3909 169
22nd Apr 2026 (Wed) 37.57 37.57 37.4902 37.4902 0
21st Apr 2026 (Tue) 37.57 37.57 37.55 37.5005 516
20th Apr 2026 (Mon) 37.37 37.5219 37.37 37.5219 1
17th Apr 2026 (Fri) 37.37 37.37 37.37 37.3637 164
16th Apr 2026 (Thu) 36.91 36.91 36.87 37.0811 0
15th Apr 2026 (Wed) 36.46 36.651 36.46 36.651 0
14th Apr 2026 (Tue) 36.46 36.46 36.42 36.4141 1,135
13th Apr 2026 (Mon) 36.121 36.3159 36.121 36.3159 1
10th Apr 2026 (Fri) 36.121 36.121 35.7388 35.7388 1
9th Apr 2026 (Thu) 36.121 36.121 36.121 36.1183 100
8th Apr 2026 (Wed) 35.79 36.3407 35.79 36.3407 0
7th Apr 2026 (Tue) 35.79 35.8915 35.79 35.8915 0
6th Apr 2026 (Mon) 35.79 35.9753 35.79 35.9753 453
3rd Apr 2026 (Fri) 35.79 35.8492 35.79 35.8492 2
2nd Apr 2026 (Thu) 35.79 35.8492 35.79 35.8492 2
1st Apr 2026 (Wed) 35.79 35.85 35.79 35.7658 1,019
31st Mar 2026 (Tue) 35.371 35.59 35.371 35.6669 100
30th Mar 2026 (Mon) 35.31 35.31 35.31 35.1582 7
27th Mar 2026 (Fri) 35.38 35.389 35.27 35.1016 301
26th Mar 2026 (Thu) 35.771 35.771 35.4301 35.4301 1
25th Mar 2026 (Wed) 35.771 35.771 35.7215 35.7215 1
24th Mar 2026 (Tue) 35.771 35.771 35.4847 35.4847 0
23rd Mar 2026 (Mon) 35.771 35.771 35.4116 35.4116 30
FTSE 100 Latest
Value10,466.26
Change22.79