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
15th Dec 2025 (Mon) 20.09 20.145 20.09 20.145 0
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
5th Dec 2025 (Fri) 20.44 20.44 20.44 20.45 112
4th Dec 2025 (Thu) 20.38 20.43 20.38 20.43 0
3rd Dec 2025 (Wed) 20.38 20.38 20.38 20.41 268
2nd Dec 2025 (Tue) 20.41 20.4427 20.41 20.4427 0
1st Dec 2025 (Mon) 20.41 20.415 20.41 20.415 97
28th Nov 2025 (Fri) 20.41 20.4878 20.41 20.4878 0
27th Nov 2025 (Thu) 20.41 20.41 20.38 20.405 228
26th Nov 2025 (Wed) 20.41 20.41 20.38 20.405 128
25th Nov 2025 (Tue) 20.28 20.28 20.28 20.26 137
24th Nov 2025 (Mon) 20.12 20.16 20.12 20.1342 600
21st Nov 2025 (Fri) 19.99 20.06 19.99 20.09 200
20th Nov 2025 (Thu) 20.12 20.12 20.035 20.035 0
19th Nov 2025 (Wed) 20.12 20.12 20.02 20.035 1,651
18th Nov 2025 (Tue) 20.16 20.17 20.15 20.12 3,200
17th Nov 2025 (Mon) 20.37 20.37 20.22 20.26 300
14th Nov 2025 (Fri) 20.39 20.41 20.33 20.38 1,400
13th Nov 2025 (Thu) 20.395 20.395 20.395 20.3359 100
12th Nov 2025 (Wed) 20.38 20.39 20.38 20.3842 1,164
11th Nov 2025 (Tue) 19.97 20.30 19.97 20.30 0
10th Nov 2025 (Mon) 19.97 20.185 19.97 20.185 8
7th Nov 2025 (Fri) 19.97 20.02 19.97 20.02 777
6th Nov 2025 (Thu) 19.86 19.91 19.86 19.91 0
5th Nov 2025 (Wed) 19.86 19.86 19.86 19.825 101
4th Nov 2025 (Tue) 19.81 19.81 19.745 19.745 0
3rd Nov 2025 (Mon) 19.81 19.81 19.745 19.745 0
31st Oct 2025 (Fri) 19.81 19.81 19.7152 19.7152 23
30th Oct 2025 (Thu) 19.81 19.81 19.81 19.785 294
29th Oct 2025 (Wed) 20.05 20.05 19.855 19.855 68
28th Oct 2025 (Tue) 20.05 20.05 20.0208 20.0208 0
27th Oct 2025 (Mon) 20.05 20.05 20.05 20.005 202
24th Oct 2025 (Fri) 20.03 20.03 20.01 20.01 466
23rd Oct 2025 (Thu) 20.00 20.00 20.00 19.975 100
22nd Oct 2025 (Wed) 19.77 19.91 19.77 19.91 131
21st Oct 2025 (Tue) 19.77 19.842 19.77 19.842 0
20th Oct 2025 (Mon) 19.77 19.95 19.77 19.95 0
17th Oct 2025 (Fri) 19.77 19.92 19.77 19.895 912
16th Oct 2025 (Thu) 19.84 19.84 19.84 19.8532 272
15th Oct 2025 (Wed) 19.61 19.79 19.61 19.79 35
FTSE 100 Latest
Value9,751.31
Change102.28