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
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
23rd Apr 2026 (Thu) 33.04 33.09 32.61 32.87 16,833
22nd Apr 2026 (Wed) 33.16 33.185 33.04 33.14 12,790
21st Apr 2026 (Tue) 33.33 33.33 33.00 33.07 15,443
20th Apr 2026 (Mon) 33.279 33.33 33.27 33.33 18,908
17th Apr 2026 (Fri) 33.39 33.40 33.28 33.30 20,795
16th Apr 2026 (Thu) 33.195 33.195 33.03 33.14 10,736
15th Apr 2026 (Wed) 33.05 33.09 33.02 33.07 8,327
14th Apr 2026 (Tue) 33.02 33.099 32.989 33.06 17,686
13th Apr 2026 (Mon) 32.46 32.955 32.46 32.94 16,991
10th Apr 2026 (Fri) 32.73 32.79 32.57 32.65 10,284
9th Apr 2026 (Thu) 32.48 32.73 32.47 32.68 24,849
8th Apr 2026 (Wed) 32.63 32.68 32.48 32.69 26,533
7th Apr 2026 (Tue) 31.99 32.22 31.92 32.25 17,674
6th Apr 2026 (Mon) 32.07 32.26 32.01 32.19 35,151
3rd Apr 2026 (Fri) 31.62 32.05 31.62 32.05 22,511
2nd Apr 2026 (Thu) 31.62 32.05 31.62 32.05 22,511
1st Apr 2026 (Wed) 32.08 32.09 31.87 32.00 43,572
31st Mar 2026 (Tue) 31.71 31.98 31.49 31.93 16,072
30th Mar 2026 (Mon) 31.25 31.429 31.11 31.24 33,420
27th Mar 2026 (Fri) 31.18 31.37 31.06 31.13 10,750
26th Mar 2026 (Thu) 31.48 31.495 31.13 31.17 13,536
25th Mar 2026 (Wed) 31.62 31.74 31.59 31.66 3,337
24th Mar 2026 (Tue) 31.23 31.52 31.23 31.43 24,773
23rd Mar 2026 (Mon) 31.26 31.84 31.26 31.665 24,978
FTSE 100 Latest
Value10,466.26
Change22.79