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 Ssi (FCVT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 45.33 45.75 45.19 45.8328 1,186
5th Feb 2026 (Thu) 44.85 45.06 44.43 44.4927 8,100
4th Feb 2026 (Wed) 45.45 45.45 44.65 45.3265 2,436
3rd Feb 2026 (Tue) 45.83 46.29 45.71 46.1686 607
2nd Feb 2026 (Mon) 45.95 46.15 45.90 45.99 272
30th Jan 2026 (Fri) 46.56 46.56 45.60 45.6606 3,390
29th Jan 2026 (Thu) 46.55 46.74 46.16 46.62 2,911
28th Jan 2026 (Wed) 46.76 47.13 46.76 46.3741 5,419
27th Jan 2026 (Tue) 46.29 46.36 46.24 46.3741 5,342
26th Jan 2026 (Mon) 45.96 45.96 45.96 45.7841 0
23rd Jan 2026 (Fri) 45.77 46.06 45.77 46.00 9,215
22nd Jan 2026 (Thu) 46.17 46.19 46.17 46.0519 0
21st Jan 2026 (Wed) 45.66 45.75 45.06 45.6803 41
20th Jan 2026 (Tue) 45.34 45.80 45.34 45.4822 5,546
19th Jan 2026 (Mon) 45.84 45.84 45.705 45.705 100
16th Jan 2026 (Fri) 45.84 45.84 45.705 45.705 100
15th Jan 2026 (Thu) 45.84 45.84 45.69 45.6308 211
14th Jan 2026 (Wed) 45.19 45.38 45.19 45.3156 342
13th Jan 2026 (Tue) 45.54 45.54 45.51 45.2345 221
12th Jan 2026 (Mon) 45.33 45.33 45.33 45.2345 200
9th Jan 2026 (Fri) 44.81 44.81 44.70 44.745 7
8th Jan 2026 (Thu) 44.64 44.64 44.36 44.4546 4,484
7th Jan 2026 (Wed) 44.84 44.84 44.81 44.855 3,310
6th Jan 2026 (Tue) 44.50 45.09 44.50 45.0991 2,738
5th Jan 2026 (Mon) 44.26 44.32 44.26 44.2698 309
2nd Jan 2026 (Fri) 43.55 43.75 43.55 43.7896 386
1st Jan 2026 (Thu) 43.26 43.26 43.04 43.0347 320
31st Dec 2025 (Wed) 43.26 43.26 43.04 43.0347 320
30th Dec 2025 (Tue) 43.58 43.58 43.22 43.285 112
29th Dec 2025 (Mon) 43.55 43.56 43.50 43.57 700
26th Dec 2025 (Fri) 43.69 43.69 43.63 43.64 610
25th Dec 2025 (Thu) 43.76 43.76 43.76 43.7699 138
24th Dec 2025 (Wed) 43.76 43.76 43.76 43.7699 138
23rd Dec 2025 (Tue) 43.75 43.75 43.73 43.77 502
22nd Dec 2025 (Mon) 44.06 44.06 43.87 43.9514 208
19th Dec 2025 (Fri) 43.07 43.75 43.07 43.5027 3,780
18th Dec 2025 (Thu) 42.72 42.81 42.72 42.7612 191
17th Dec 2025 (Wed) 42.99 42.99 42.31 42.2341 118
16th Dec 2025 (Tue) 42.75 42.87 42.45 42.8088 3,952
15th Dec 2025 (Mon) 42.93 42.93 42.93 42.8622 132
12th Dec 2025 (Fri) 43.75 43.75 43.26 43.507 0
11th Dec 2025 (Thu) 44.23 44.24 44.12 44.215 216
10th Dec 2025 (Wed) 43.78 43.78 43.78 43.8463 135
9th Dec 2025 (Tue) 43.76 43.76 43.70 43.7727 301
8th Dec 2025 (Mon) 43.68 43.68 43.68 43.6968 0
FTSE 100 Latest
Value10,369.75
Change60.53