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 Eur (FEP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 47.77 47.77 47.77 47.7686 0
17th Jul 2025 (Thu) 47.63 47.73 47.63 47.8055 458
16th Jul 2025 (Wed) 47.68 47.77 47.68 47.68 186
15th Jul 2025 (Tue) 47.48 47.52 47.48 47.35 240
14th Jul 2025 (Mon) 48.18 48.27 48.17 48.24 509
11th Jul 2025 (Fri) 48.24 48.24 48.08 48.19 950
10th Jul 2025 (Thu) 48.51 48.60 48.51 48.44 352
9th Jul 2025 (Wed) 48.72 48.85 48.72 48.7322 5,557
8th Jul 2025 (Tue) 48.31 48.33 48.31 48.32 310
7th Jul 2025 (Mon) 47.85 47.86 47.49 47.6218 1,245
4th Jul 2025 (Fri) 47.88 47.88 47.87 47.85 2,167
3rd Jul 2025 (Thu) 47.88 47.88 47.87 47.85 2,167
2nd Jul 2025 (Wed) 47.73 47.81 47.73 47.65 300
1st Jul 2025 (Tue) 47.59 47.61 47.59 47.46 955
30th Jun 2025 (Mon) 47.84 47.84 47.84 47.80 28
27th Jun 2025 (Fri) 47.22 47.35 47.22 47.47 455
26th Jun 2025 (Thu) 47.16 47.16 47.07 47.15 138
25th Jun 2025 (Wed) 47.30 47.425 47.29 47.48 1,572
24th Jun 2025 (Tue) 47.58 47.58 47.58 47.54 140
23rd Jun 2025 (Mon) 46.38 46.90 46.38 46.90 182
20th Jun 2025 (Fri) 46.38 46.38 46.38 46.39 176
19th Jun 2025 (Thu) 46.88 46.96 46.71 46.74 619
18th Jun 2025 (Wed) 46.88 46.96 46.71 46.74 619
17th Jun 2025 (Tue) 47.19 47.19 46.62 46.67 1,708
16th Jun 2025 (Mon) 47.31 47.31 47.19 47.32 134
13th Jun 2025 (Fri) 46.97 47.169 46.94 46.9899 922
12th Jun 2025 (Thu) 47.50 47.57 47.50 47.58 601
11th Jun 2025 (Wed) 47.19 47.31 47.19 47.16 656
10th Jun 2025 (Tue) 47.36 47.36 46.96 46.995 3,277
9th Jun 2025 (Mon) 47.39 47.44 47.34 47.2724 2,077
6th Jun 2025 (Fri) 47.34 47.35 47.29 47.32 862
5th Jun 2025 (Thu) 47.56 47.56 47.35 47.35 421
4th Jun 2025 (Wed) 47.07 47.20 47.07 47.09 500
3rd Jun 2025 (Tue) 46.82 46.99 46.82 46.99 0
2nd Jun 2025 (Mon) 46.82 47.34 46.82 47.36 8,889
30th May 2025 (Fri) 46.47 46.47 46.47 46.6117 305
29th May 2025 (Thu) 46.52 46.66 46.52 46.6451 560
28th May 2025 (Wed) 46.75 46.75 46.75 46.75 0
27th May 2025 (Tue) 46.20 46.20 46.20 46.20 0
26th May 2025 (Mon) 46.20 46.20 46.20 46.20 0
24th May 2025 (Sat) 46.21 46.21 46.20 46.20 0
23rd May 2025 (Fri) 46.21 46.21 46.21 46.21 0
22nd May 2025 (Thu) 46.09 46.09 46.09 46.09 1,085
21st May 2025 (Wed) 46.20 46.20 46.20 46.20 1,585
20th May 2025 (Tue) 46.19 46.19 46.13 46.13 1,125
19th May 2025 (Mon) 45.41 45.70 45.41 45.55 2,663
FTSE 100 Latest
Value8,992.12
Change19.48