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 Int (FICS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 38.16 38.16 38.14 38.1347 237
18th Sep 2025 (Thu) 38.35 38.38 38.35 38.365 322
17th Sep 2025 (Wed) 38.76 38.76 38.44 38.4468 144
16th Sep 2025 (Tue) 38.571 38.62 38.571 38.6149 208
15th Sep 2025 (Mon) 38.76 38.76 38.76 38.80 88
12th Sep 2025 (Fri) 39.14 39.14 38.89 38.89 0
11th Sep 2025 (Thu) 39.14 39.14 39.02 39.02 0
10th Sep 2025 (Wed) 39.14 39.14 38.67 38.67 0
9th Sep 2025 (Tue) 39.14 39.14 39.0224 39.0224 0
8th Sep 2025 (Mon) 39.14 39.14 39.04 39.1432 131
5th Sep 2025 (Fri) 39.03 39.03 39.03 38.97 174
4th Sep 2025 (Thu) 38.35 38.6973 38.35 38.6973 57
3rd Sep 2025 (Wed) 38.35 38.35 38.35 38.4156 276
2nd Sep 2025 (Tue) 38.21 38.21 38.21 38.1876 41
1st Sep 2025 (Mon) 38.60 38.65 38.60 38.6505 363
29th Aug 2025 (Fri) 38.60 38.65 38.60 38.6505 363
28th Aug 2025 (Thu) 38.71 38.71 38.71 38.706 95
27th Aug 2025 (Wed) 38.50 38.66 38.50 38.66 64
26th Aug 2025 (Tue) 38.50 38.50 38.50 38.545 414
25th Aug 2025 (Mon) 38.89 38.89 38.72 38.6183 226
22nd Aug 2025 (Fri) 38.81 39.1372 38.81 39.1372 136
21st Aug 2025 (Thu) 38.81 38.81 38.80 38.7957 343
20th Aug 2025 (Wed) 38.50 39.0591 38.50 39.0591 200
19th Aug 2025 (Tue) 38.50 38.6549 38.50 38.6549 0
18th Aug 2025 (Mon) 38.50 38.50 38.50 38.5575 312
15th Aug 2025 (Fri) 38.59 38.59 38.59 38.6406 219
14th Aug 2025 (Thu) 38.50 38.50 38.48 38.5649 700
13th Aug 2025 (Wed) 38.59 38.59 38.59 38.6295 293
12th Aug 2025 (Tue) 38.26 38.40 38.26 38.40 56
11th Aug 2025 (Mon) 38.26 38.32 38.23 38.2977 547
8th Aug 2025 (Fri) 38.72 38.72 38.3966 38.3966 78
7th Aug 2025 (Thu) 38.72 38.72 38.70 38.7264 172
6th Aug 2025 (Wed) 38.40 38.42 38.38 38.3908 500
5th Aug 2025 (Tue) 38.45 38.45 38.45 38.4191 281
4th Aug 2025 (Mon) 38.14 38.25 38.13 38.2612 101
1st Aug 2025 (Fri) 38.15 38.15 38.0555 38.0555 100
31st Jul 2025 (Thu) 38.15 38.15 38.15 38.0532 200
30th Jul 2025 (Wed) 38.42 38.42 38.42 38.4013 0
29th Jul 2025 (Tue) 38.86 38.87 38.86 38.8662 366
28th Jul 2025 (Mon) 38.90 38.90 38.77 38.8128 496
25th Jul 2025 (Fri) 39.47 39.47 39.47 39.4782 0
24th Jul 2025 (Thu) 39.83 39.83 39.6287 39.6287 113
23rd Jul 2025 (Wed) 39.83 39.83 39.83 39.9709 283
22nd Jul 2025 (Tue) 39.42 39.42 39.42 39.4163 200
FTSE 100 Latest
Value9,216.67
Change-11.44