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 Dow (FGD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
23rd Jun 2026 (Tue) 32.755 32.84 32.755 32.81 7,411
22nd Jun 2026 (Mon) 33.19 33.22 33.07 33.11 10,289
19th Jun 2026 (Fri) 33.10 33.20 33.07 33.14 10,371
18th Jun 2026 (Thu) 33.10 33.20 33.07 33.14 10,371
17th Jun 2026 (Wed) 33.74 33.82 33.30 33.33 6,590
16th Jun 2026 (Tue) 33.969 33.969 33.835 33.86 15,904
15th Jun 2026 (Mon) 34.10 34.10 33.89 33.91 9,636
12th Jun 2026 (Fri) 33.89 34.07 33.87 34.06 10,546
11th Jun 2026 (Thu) 33.52 33.925 33.39 33.94 12,466
10th Jun 2026 (Wed) 33.44 33.44 33.22 33.25 3,882
9th Jun 2026 (Tue) 33.43 33.44 33.08 33.29 4,996
8th Jun 2026 (Mon) 33.25 33.32 33.16 33.22 14,347
5th Jun 2026 (Fri) 33.38 33.38 33.07 33.13 9,170
4th Jun 2026 (Thu) 33.69 33.69 33.61 33.64 3,587
3rd Jun 2026 (Wed) 33.66 33.83 33.49 33.51 10,100
2nd Jun 2026 (Tue) 33.909 33.919 33.84 33.94 14,944
1st Jun 2026 (Mon) 33.79 33.99 33.76 33.92 3,025
29th May 2026 (Fri) 33.785 33.92 33.785 33.83 4,926
28th May 2026 (Thu) 33.79 33.85 33.76 33.78 3,396
27th May 2026 (Wed) 33.87 33.87 33.755 33.78 6,141
26th May 2026 (Tue) 34.13 34.16 33.92 34.02 4,597
25th May 2026 (Mon) 33.87 33.90 33.87 33.90 2,736
22nd May 2026 (Fri) 33.87 33.90 33.87 33.90 2,736
21st May 2026 (Thu) 33.77 33.999 33.71 33.915 18,462
20th May 2026 (Wed) 33.529 33.85 33.49 33.80 14,780
19th May 2026 (Tue) 33.57 33.609 33.50 33.53 12,988
18th May 2026 (Mon) 33.65 33.77 33.58 33.76 9,168
15th May 2026 (Fri) 33.38 33.42 33.31 33.40 5,676
14th May 2026 (Thu) 33.70 33.75 33.59 33.64 11,610
13th May 2026 (Wed) 33.47 33.57 33.44 33.58 6,404
12th May 2026 (Tue) 33.33 33.54 33.30 33.50 4,326
11th May 2026 (Mon) 33.95 33.95 33.75 33.80 13,427
8th May 2026 (Fri) 33.62 33.75 33.61 33.75 5,955
7th May 2026 (Thu) 33.65 33.66 33.37 33.38 7,230
6th May 2026 (Wed) 33.67 33.73 33.64 33.70 6,539
5th May 2026 (Tue) 33.34 33.57 33.34 33.52 14,997
4th May 2026 (Mon) 33.33 33.33 33.04 33.15 7,777
1st May 2026 (Fri) 33.599 33.679 33.55 33.59 12,347
30th Apr 2026 (Thu) 33.37 33.61 33.37 33.57 13,709
29th Apr 2026 (Wed) 33.05 33.079 32.859 32.91 15,375
28th Apr 2026 (Tue) 33.10 33.159 33.08 33.15 9,071
27th Apr 2026 (Mon) 33.00 33.029 32.955 32.99 5,182
24th Apr 2026 (Fri) 32.79 32.94 32.79 32.90 5,343
FTSE 100 Latest
Value10,428.85
Change-9.00