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 Dev (FEMS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 42.27 42.28 41.95 42.1013 100
11th Dec 2025 (Thu) 43.02 43.07 43.02 42.8932 507
10th Dec 2025 (Wed) 42.44 42.52 42.39 42.8378 93
9th Dec 2025 (Tue) 42.71 42.73 42.71 42.5567 706
8th Dec 2025 (Mon) 42.56 42.56 42.56 42.695 50
5th Dec 2025 (Fri) 43.04 43.04 42.82 42.82 296
4th Dec 2025 (Thu) 43.04 43.04 43.00 43.225 203
3rd Dec 2025 (Wed) 42.90 42.94 42.90 43.1393 561
2nd Dec 2025 (Tue) 42.80 42.86 42.80 42.955 972
1st Dec 2025 (Mon) 42.51 42.935 42.51 42.935 11
28th Nov 2025 (Fri) 42.51 42.8669 42.51 42.8669 0
27th Nov 2025 (Thu) 42.51 42.51 42.51 42.535 192
26th Nov 2025 (Wed) 42.51 42.51 42.51 42.535 222
25th Nov 2025 (Tue) 41.94 41.94 41.94 42.1817 538
24th Nov 2025 (Mon) 41.66 41.66 41.66 41.9261 121
21st Nov 2025 (Fri) 41.18 41.29 41.00 41.40 1,200
20th Nov 2025 (Thu) 42.06 42.06 41.8267 41.8267 0
19th Nov 2025 (Wed) 42.06 42.06 42.06 41.8267 51
18th Nov 2025 (Tue) 41.66 41.91 41.66 41.9305 10
17th Nov 2025 (Mon) 42.17 42.36 42.11 42.0649 733
14th Nov 2025 (Fri) 42.44 42.44 42.4269 42.4269 0
13th Nov 2025 (Thu) 42.44 42.44 42.14 42.3403 200
12th Nov 2025 (Wed) 42.45 42.45 42.141 42.4784 0
11th Nov 2025 (Tue) 41.66 42.5503 41.66 42.5503 54
10th Nov 2025 (Mon) 41.66 42.3351 41.66 42.3351 0
7th Nov 2025 (Fri) 41.66 41.66 41.66 42.0451 31
6th Nov 2025 (Thu) 42.16 42.16 42.16 42.23 105
5th Nov 2025 (Wed) 42.51 42.51 42.51 42.4607 1
4th Nov 2025 (Tue) 42.34 42.665 42.34 42.665 0
3rd Nov 2025 (Mon) 42.34 42.78 42.34 42.665 200
31st Oct 2025 (Fri) 42.10 42.10 42.08 42.2703 580
30th Oct 2025 (Thu) 42.48 42.48 42.48 42.3053 100
29th Oct 2025 (Wed) 42.62 42.65 42.62 42.6362 1,847
28th Oct 2025 (Tue) 42.36 42.36 42.28 42.345 1,795
27th Oct 2025 (Mon) 42.38 42.47 42.37 42.645 200
24th Oct 2025 (Fri) 42.45 42.45 42.45 42.555 103
23rd Oct 2025 (Thu) 41.84 42.45 41.84 42.45 7
22nd Oct 2025 (Wed) 41.84 41.84 41.761 42.1631 616
21st Oct 2025 (Tue) 42.01 42.01 41.97 42.16 376
20th Oct 2025 (Mon) 42.18 42.19 42.16 42.44 917
17th Oct 2025 (Fri) 41.80 41.80 41.66 41.8566 300
16th Oct 2025 (Thu) 42.22 42.5022 42.22 42.5022 16
15th Oct 2025 (Wed) 42.22 42.26 42.19 42.3384 500
14th Oct 2025 (Tue) 41.98 41.98 41.98 41.90 211
13th Oct 2025 (Mon) 42.60 42.60 42.49 42.58 912
FTSE 100 Latest
Value9,649.03
Change-54.13