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
23rd Jun 2026 (Tue) 41.54 41.54 41.3614 41.3614 0
22nd Jun 2026 (Mon) 41.54 41.54 41.48 41.4139 700
19th Jun 2026 (Fri) 39.48 39.50 39.45 41.5288 0
18th Jun 2026 (Thu) 39.48 39.50 39.45 41.5288 0
17th Jun 2026 (Wed) 41.84 41.84 41.561 41.3691 0
16th Jun 2026 (Tue) 40.24 41.7003 40.24 41.7003 0
15th Jun 2026 (Mon) 40.24 41.4012 40.24 41.4012 0
12th Jun 2026 (Fri) 40.24 41.3016 40.24 41.3016 0
11th Jun 2026 (Thu) 40.24 41.3267 40.24 41.3267 0
10th Jun 2026 (Wed) 40.24 40.505 40.24 40.505 0
9th Jun 2026 (Tue) 40.24 40.65 40.24 40.65 0
8th Jun 2026 (Mon) 40.24 40.3731 40.24 40.3731 0
5th Jun 2026 (Fri) 40.24 40.3534 40.24 40.3534 0
4th Jun 2026 (Thu) 40.24 40.6703 40.24 40.6703 0
3rd Jun 2026 (Wed) 40.24 40.24 40.24 40.2421 317
2nd Jun 2026 (Tue) 40.531 40.531 40.531 40.58 504
1st Jun 2026 (Mon) 40.42 40.51 40.42 40.485 713
29th May 2026 (Fri) 41.14 41.14 41.14 41.053 165
28th May 2026 (Thu) 40.78 40.78 40.78 41.015 74
27th May 2026 (Wed) 40.99 41.12 40.99 41.12 0
26th May 2026 (Tue) 40.99 40.99 40.99 40.975 0
25th May 2026 (Mon) 41.009 41.009 41.009 40.9218 100
22nd May 2026 (Fri) 41.009 41.009 41.009 40.9218 100
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
FTSE 100 Latest
Value10,461.63
Change32.78