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
25th Sep 2026 (Fri) 38.13 38.329 38.13 38.2403 699
24th Sep 2026 (Thu) 38.34 38.45 38.34 38.1801 0
23rd Sep 2026 (Wed) 38.63 38.64 38.63 38.3944 0
22nd Sep 2026 (Tue) 38.98 38.99 38.74 38.6807 0
21st Sep 2026 (Mon) 38.95 38.95 38.95 38.95 100
18th Sep 2026 (Fri) 39.01 39.01 39.01 39.0022 71
17th Sep 2026 (Thu) 39.41 39.42 39.41 39.2567 213
16th Sep 2026 (Wed) 39.06 39.06 39.06 39.1713 20
15th Sep 2026 (Tue) 39.53 39.6183 39.53 39.6183 1
14th Sep 2026 (Mon) 39.53 39.9761 39.53 39.9761 62
11th Sep 2026 (Fri) 39.53 39.53 39.53 39.5861 102
10th Sep 2026 (Thu) 39.419 39.419 39.2491 39.2491 0
9th Sep 2026 (Wed) 39.419 39.419 39.419 39.4076 101
8th Sep 2026 (Tue) 40.45 40.45 39.7669 39.7669 0
7th Sep 2026 (Mon) 40.45 40.45 40.45 40.3375 2
4th Sep 2026 (Fri) 40.45 40.45 40.45 40.3375 2
3rd Sep 2026 (Thu) 40.839 40.839 40.839 40.7938 101
2nd Sep 2026 (Wed) 40.53 40.53 40.431 40.4161 335
1st Sep 2026 (Tue) 40.26 40.26 40.26 40.2741 144
31st Aug 2026 (Mon) 40.76 40.76 40.5416 40.5416 0
28th Aug 2026 (Fri) 40.76 40.8753 40.76 40.8753 0
27th Aug 2026 (Thu) 40.76 40.76 40.76 40.7359 0
26th Aug 2026 (Wed) 40.849 40.85 40.849 40.8538 601
25th Aug 2026 (Tue) 40.55 40.8612 40.55 40.8612 8
24th Aug 2026 (Mon) 40.55 40.9261 40.55 40.9261 0
21st Aug 2026 (Fri) 40.55 40.55 40.55 40.6459 1
20th Aug 2026 (Thu) 40.57 40.57 40.49 40.4107 102
19th Aug 2026 (Wed) 40.35 40.5962 40.35 40.5962 0
18th Aug 2026 (Tue) 40.35 40.35 40.2452 40.2452 8
17th Aug 2026 (Mon) 40.35 40.35 40.22 40.0089 214
14th Aug 2026 (Fri) 40.50 40.619 40.50 40.5585 363
13th Aug 2026 (Thu) 40.16 40.16 40.16 40.642 408
12th Aug 2026 (Wed) 39.909 40.03 39.909 40.0308 200
11th Aug 2026 (Tue) 40.069 40.069 40.069 39.9815 105
10th Aug 2026 (Mon) 39.879 39.90 39.879 39.90 0
7th Aug 2026 (Fri) 39.879 39.879 39.879 39.8043 100
6th Aug 2026 (Thu) 39.59 39.59 39.59 39.6398 0
5th Aug 2026 (Wed) 39.989 39.989 39.971 39.76 2
4th Aug 2026 (Tue) 39.64 39.65 39.64 40.0474 0
3rd Aug 2026 (Mon) 38.03 38.03 38.00 38.8924 0
31st Jul 2026 (Fri) 37.851 38.25 37.851 38.25 0
30th Jul 2026 (Thu) 37.851 38.3399 37.851 38.3399 0
29th Jul 2026 (Wed) 37.851 37.851 36.928 36.928 0
28th Jul 2026 (Tue) 37.851 37.851 37.851 37.85 84
FTSE 100 Latest
Value10,684.88
Change-10.37