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
21st May 2026 (Thu) 40.42 41.0585 40.42 41.0585 169
20th May 2026 (Wed) 40.42 40.93 40.42 40.93 0
19th May 2026 (Tue) 40.42 40.42 40.42 40.3584 100
18th May 2026 (Mon) 40.02 40.555 40.02 40.555 0
15th May 2026 (Fri) 40.02 40.02 40.01 39.905 347
14th May 2026 (Thu) 40.41 40.41 40.40 40.3359 299
13th May 2026 (Wed) 40.21 40.21 40.21 40.3096 91
12th May 2026 (Tue) 40.491 40.491 40.225 40.225 2
11th May 2026 (Mon) 40.491 40.491 40.2965 40.2965 11
8th May 2026 (Fri) 40.491 40.60 40.491 40.60 111
7th May 2026 (Thu) 40.491 40.491 40.491 40.4641 0
6th May 2026 (Wed) 41.139 41.199 41.05 41.1835 573
5th May 2026 (Tue) 39.81 40.21 39.81 40.21 0
4th May 2026 (Mon) 39.81 39.81 39.81 39.825 142
1st May 2026 (Fri) 40.62 40.62 40.62 40.605 149
30th Apr 2026 (Thu) 40.401 40.401 40.401 40.535 245
29th Apr 2026 (Wed) 40.47 40.47 39.61 39.61 0
28th Apr 2026 (Tue) 40.47 40.47 40.1973 40.1973 24
27th Apr 2026 (Mon) 40.47 40.47 40.47 40.49 139
24th Apr 2026 (Fri) 40.92 40.92 40.73 40.73 0
23rd Apr 2026 (Thu) 40.92 40.92 40.79 40.6045 255
22nd Apr 2026 (Wed) 40.851 40.851 40.74 40.74 52
21st Apr 2026 (Tue) 40.851 40.851 40.851 40.7493 108
20th Apr 2026 (Mon) 41.07 41.56 41.07 41.56 40
17th Apr 2026 (Fri) 41.07 41.61 41.07 41.61 208
16th Apr 2026 (Thu) 41.07 41.07 41.07 41.1249 100
15th Apr 2026 (Wed) 40.63 41.2193 40.63 41.2193 31
14th Apr 2026 (Tue) 40.63 41.2004 40.63 41.2004 83
13th Apr 2026 (Mon) 40.63 40.9656 40.63 40.9656 79
10th Apr 2026 (Fri) 40.63 40.63 40.559 40.56 200
9th Apr 2026 (Thu) 40.49 40.67 40.49 40.6172 788
8th Apr 2026 (Wed) 40.76 40.76 40.68 40.705 401
7th Apr 2026 (Tue) 40.48 40.49 39.80 39.1405 670
6th Apr 2026 (Mon) 39.66 39.69 39.66 39.6679 101
3rd Apr 2026 (Fri) 39.45 39.45 39.45 39.4243 84
2nd Apr 2026 (Thu) 39.45 39.45 39.45 39.4243 84
1st Apr 2026 (Wed) 39.51 39.51 39.51 39.56 100
31st Mar 2026 (Tue) 38.48 39.06 38.48 39.0353 315
30th Mar 2026 (Mon) 38.17 38.20 38.17 38.1667 425
27th Mar 2026 (Fri) 38.01 38.01 37.9035 37.9035 0
26th Mar 2026 (Thu) 38.01 38.01 38.01 38.035 0
25th Mar 2026 (Wed) 38.50 38.835 38.50 38.835 16
24th Mar 2026 (Tue) 38.50 38.50 38.45 38.42 341
23rd Mar 2026 (Mon) 38.859 38.859 38.859 38.6302 44
FTSE 100 Latest
Value10,443.47
Change11.13