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 S&p (FID.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 21.87 21.87 21.87 21.9268 1,600
5th Feb 2026 (Thu) 21.75 21.75 21.71 21.71 1,796
4th Feb 2026 (Wed) 21.57 21.795 21.57 21.795 0
3rd Feb 2026 (Tue) 21.57 21.57 21.57 21.605 21
2nd Feb 2026 (Mon) 21.45 21.52 21.44 21.475 400
30th Jan 2026 (Fri) 21.58 21.58 21.575 21.5141 2,285
29th Jan 2026 (Thu) 21.60 21.60 21.60 21.68 121
28th Jan 2026 (Wed) 21.48 21.589 21.48 21.645 556
27th Jan 2026 (Tue) 21.55 21.645 21.55 21.645 300
26th Jan 2026 (Mon) 21.26 21.26 21.24 21.2387 0
23rd Jan 2026 (Fri) 21.06 21.18 20.98 21.1663 218
22nd Jan 2026 (Thu) 21.10 21.10 21.10 21.1186 80
21st Jan 2026 (Wed) 21.06 21.06 20.99 20.965 1,502
20th Jan 2026 (Tue) 20.77 20.77 20.77 20.79 26
19th Jan 2026 (Mon) 20.969 20.99 20.969 20.9651 447
16th Jan 2026 (Fri) 20.969 20.99 20.969 20.9651 447
15th Jan 2026 (Thu) 20.889 20.92 20.889 20.895 385
14th Jan 2026 (Wed) 20.67 20.74 20.67 20.755 700
13th Jan 2026 (Tue) 20.65 20.65 20.65 20.78 200
12th Jan 2026 (Mon) 20.809 20.809 20.74 20.78 334
9th Jan 2026 (Fri) 20.72 20.72 20.72 20.74 36
8th Jan 2026 (Thu) 20.76 20.76 20.76 20.74 196
7th Jan 2026 (Wed) 20.64 20.64 20.64 20.66 218
6th Jan 2026 (Tue) 20.82 20.849 20.82 20.73 1,489
5th Jan 2026 (Mon) 20.71 20.766 20.71 20.766 104
2nd Jan 2026 (Fri) 20.71 20.71 20.65 20.6591 624
1st Jan 2026 (Thu) 20.55 20.58 20.55 20.55 3,447
31st Dec 2025 (Wed) 20.55 20.58 20.55 20.55 3,447
30th Dec 2025 (Tue) 20.635 20.635 20.635 20.635 181
29th Dec 2025 (Mon) 20.68 20.68 20.615 20.615 0
26th Dec 2025 (Fri) 20.68 20.73 20.68 20.675 1,381
25th Dec 2025 (Thu) 20.405 20.64 20.405 20.64 2
24th Dec 2025 (Wed) 20.405 20.64 20.405 20.64 2
23rd Dec 2025 (Tue) 20.405 20.5709 20.405 20.5709 0
22nd Dec 2025 (Mon) 20.405 20.42 20.405 20.40 597
19th Dec 2025 (Fri) 20.40 20.40 20.40 20.3671 0
18th Dec 2025 (Thu) 20.28 20.28 20.26 20.28 521
17th Dec 2025 (Wed) 20.28 20.289 20.205 20.1994 475
16th Dec 2025 (Tue) 20.27 20.27 20.27 20.24 0
15th Dec 2025 (Mon) 20.30 20.30 20.30 20.2777 270
12th Dec 2025 (Fri) 20.09 20.15 20.08 20.145 400
11th Dec 2025 (Thu) 20.50 20.50 20.49 20.4969 2,538
10th Dec 2025 (Wed) 20.30 20.375 20.30 20.375 0
9th Dec 2025 (Tue) 20.30 20.30 20.30 20.295 222
8th Dec 2025 (Mon) 20.44 20.44 20.3101 20.3101 0
FTSE 100 Latest
Value10,369.75
Change60.53