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
6th Feb 2026 (Fri) 41.16 41.2696 41.16 41.2696 8
5th Feb 2026 (Thu) 41.16 41.16 40.82 40.82 12
4th Feb 2026 (Wed) 41.16 41.16 41.16 41.0647 0
3rd Feb 2026 (Tue) 40.91 40.91 40.63 40.63 0
2nd Feb 2026 (Mon) 40.91 40.91 40.805 40.805 84
30th Jan 2026 (Fri) 40.91 40.91 40.4653 40.4653 54
29th Jan 2026 (Thu) 40.91 40.91 40.91 40.9364 140
28th Jan 2026 (Wed) 40.53 40.53 40.53 40.9695 200
27th Jan 2026 (Tue) 40.87 40.87 40.87 40.9695 249
26th Jan 2026 (Mon) 40.62 40.62 40.62 40.5468 119
23rd Jan 2026 (Fri) 40.38 40.38 40.38 40.465 264
22nd Jan 2026 (Thu) 40.23 40.23 40.23 40.2264 206
21st Jan 2026 (Wed) 40.11 40.11 40.11 40.11 111
20th Jan 2026 (Tue) 40.15 40.15 40.0214 40.0214 83
19th Jan 2026 (Mon) 40.15 40.15 40.15 40.2926 0
16th Jan 2026 (Fri) 40.15 40.15 40.15 40.2926 0
15th Jan 2026 (Thu) 40.34 40.34 40.33 40.285 220
14th Jan 2026 (Wed) 40.44 40.44 40.44 40.4612 414
13th Jan 2026 (Tue) 40.22 40.22 40.21 40.54 331
12th Jan 2026 (Mon) 40.31 40.54 40.31 40.54 11
9th Jan 2026 (Fri) 40.31 40.325 40.31 40.325 0
8th Jan 2026 (Thu) 40.31 40.31 40.31 40.33 346
7th Jan 2026 (Wed) 40.26 40.27 40.245 40.225 2,155
6th Jan 2026 (Tue) 40.44 40.45 40.44 40.445 1,119
5th Jan 2026 (Mon) 40.28 40.28 40.28 40.265 202
2nd Jan 2026 (Fri) 39.955 40.0666 39.955 40.0666 0
1st Jan 2026 (Thu) 39.955 40.1108 39.955 40.1108 73
31st Dec 2025 (Wed) 39.955 40.1108 39.955 40.1108 73
30th Dec 2025 (Tue) 39.955 40.29 39.955 40.29 209
29th Dec 2025 (Mon) 39.955 40.2296 39.955 40.2296 53
26th Dec 2025 (Fri) 39.955 40.33 39.955 40.33 111
25th Dec 2025 (Thu) 39.955 40.235 39.955 40.235 20
24th Dec 2025 (Wed) 39.955 40.235 39.955 40.235 20
23rd Dec 2025 (Tue) 39.955 40.2393 39.955 40.2393 119
22nd Dec 2025 (Mon) 39.955 40.065 39.955 40.065 0
19th Dec 2025 (Fri) 39.955 39.955 39.94 39.83 521
18th Dec 2025 (Thu) 39.75 39.75 39.75 39.683 118
17th Dec 2025 (Wed) 39.53 39.53 39.345 39.3833 377
16th Dec 2025 (Tue) 39.52 39.53 39.52 39.5184 24
15th Dec 2025 (Mon) 39.56 39.56 39.56 39.6431 300
12th Dec 2025 (Fri) 39.33 39.3543 39.33 39.3543 97
11th Dec 2025 (Thu) 39.33 39.4986 39.33 39.4986 54
10th Dec 2025 (Wed) 39.33 39.33 39.33 39.314 22
9th Dec 2025 (Tue) 38.88 38.88 38.8488 38.8488 14
8th Dec 2025 (Mon) 38.88 38.8879 38.88 38.8879 0
FTSE 100 Latest
Value10,369.75
Change60.53