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
3rd Apr 2026 (Fri) 21.03 21.03 21.03 20.9944 4
2nd Apr 2026 (Thu) 21.03 21.03 21.03 20.9944 4
1st Apr 2026 (Wed) 21.07 21.08 21.07 21.045 1
31st Mar 2026 (Tue) 20.98 20.98 20.98 20.945 408
30th Mar 2026 (Mon) 20.60 20.63 20.42 20.49 582
27th Mar 2026 (Fri) 20.94 20.94 20.4749 20.4749 136
26th Mar 2026 (Thu) 20.94 20.94 20.5231 20.5231 0
25th Mar 2026 (Wed) 20.94 20.94 20.80 20.835 309
24th Mar 2026 (Tue) 20.68 20.69 20.68 20.66 132
23rd Mar 2026 (Mon) 20.75 20.75 20.75 20.74 0
20th Mar 2026 (Fri) 20.68 20.68 20.50 20.5194 0
19th Mar 2026 (Thu) 21.21 21.21 20.94 20.94 0
18th Mar 2026 (Wed) 21.21 21.21 20.8853 20.8853 0
17th Mar 2026 (Tue) 21.21 21.21 21.16 21.1606 248
16th Mar 2026 (Mon) 20.97 20.98 20.96 20.9977 0
13th Mar 2026 (Fri) 20.91 20.91 20.91 20.7394 200
12th Mar 2026 (Thu) 20.96 20.98 20.84 20.87 526
11th Mar 2026 (Wed) 21.16 21.17 21.14 21.21 200
10th Mar 2026 (Tue) 21.42 21.42 21.20 21.25 439
9th Mar 2026 (Mon) 21.12 21.46 21.12 21.45 102
6th Mar 2026 (Fri) 21.41 21.52 21.41 21.46 246
5th Mar 2026 (Thu) 21.57 21.57 21.48 21.55 1,067
4th Mar 2026 (Wed) 21.65 21.74 21.65 21.75 991
3rd Mar 2026 (Tue) 21.66 21.81 21.65 21.775 909
2nd Mar 2026 (Mon) 22.08 22.20 22.08 22.175 742
27th Feb 2026 (Fri) 22.54 22.54 22.44 22.45 500
26th Feb 2026 (Thu) 22.36 22.49 22.35 22.455 2,423
25th Feb 2026 (Wed) 22.38 22.5322 22.38 22.5322 0
24th Feb 2026 (Tue) 22.38 22.495 22.38 22.495 0
23rd Feb 2026 (Mon) 22.38 22.38 22.355 22.355 0
20th Feb 2026 (Fri) 22.38 22.41 22.38 22.42 307
19th Feb 2026 (Thu) 22.17 22.22 22.17 22.20 1,426
18th Feb 2026 (Wed) 22.40 22.40 22.28 22.295 1,445
17th Feb 2026 (Tue) 22.299 22.30 22.299 22.36 894
16th Feb 2026 (Mon) 22.28 22.33 22.28 22.30 300
13th Feb 2026 (Fri) 22.28 22.33 22.28 22.30 300
12th Feb 2026 (Thu) 22.31 22.31 22.31 22.28 200
11th Feb 2026 (Wed) 22.30 22.30 22.30 22.27 2
10th Feb 2026 (Tue) 22.17 22.17 22.17 22.1468 120
9th Feb 2026 (Mon) 21.87 22.0899 21.87 22.0899 0
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
FTSE 100 Latest
Value10,436.29
Change71.50