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 Smi (FIXD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 43.555 43.82 43.52 43.53 6,156
17th Jul 2025 (Thu) 43.46 43.505 43.42 43.4447 70,374
16th Jul 2025 (Wed) 43.42 43.47 43.34 43.435 51,372
15th Jul 2025 (Tue) 43.53 43.535 43.34 43.36 21,826
14th Jul 2025 (Mon) 43.45 43.52 43.42 43.47 8,452
11th Jul 2025 (Fri) 43.54 43.545 43.47 43.48 37,286
10th Jul 2025 (Thu) 43.69 43.69 43.61 43.67 162,119
9th Jul 2025 (Wed) 43.55 43.70 43.55 43.71 23,475
8th Jul 2025 (Tue) 43.48 43.525 43.47 43.53 18,910
7th Jul 2025 (Mon) 43.74 43.74 43.54 43.57 392,765
4th Jul 2025 (Fri) 43.85 43.85 43.74 43.77 21,425
3rd Jul 2025 (Thu) 43.85 43.85 43.74 43.77 21,425
2nd Jul 2025 (Wed) 43.81 43.87 43.77 43.86 14,596
1st Jul 2025 (Tue) 43.88 43.915 43.80 43.91 58,728
30th Jun 2025 (Mon) 43.81 43.91 43.76 43.89 35,449
27th Jun 2025 (Fri) 43.71 43.83 43.69 43.70 26,905
26th Jun 2025 (Thu) 43.77 43.82 43.68 43.81 40,648
25th Jun 2025 (Wed) 43.82 43.875 43.775 43.87 107,312
24th Jun 2025 (Tue) 43.68 43.90 43.68 43.88 15,080
23rd Jun 2025 (Mon) 43.67 43.84 43.67 43.71 7,394
20th Jun 2025 (Fri) 43.45 43.67 43.30 43.63 23,686
19th Jun 2025 (Thu) 43.63 43.695 43.55 43.60 11,959
18th Jun 2025 (Wed) 43.63 43.695 43.55 43.60 11,959
17th Jun 2025 (Tue) 43.52 43.61 43.48 43.58 15,176
16th Jun 2025 (Mon) 43.30 43.57 43.30 43.41 45,562
13th Jun 2025 (Fri) 43.59 43.61 43.45 43.53 38,021
12th Jun 2025 (Thu) 43.66 43.70 43.61 43.69 19,668
11th Jun 2025 (Wed) 43.455 43.55 43.42 43.53 35,369
10th Jun 2025 (Tue) 43.45 43.62 43.31 43.39 20,443
9th Jun 2025 (Mon) 43.26 43.37 43.025 43.30 138,617
6th Jun 2025 (Fri) 43.25 43.25 43.04 43.14 16,719
5th Jun 2025 (Thu) 43.49 43.525 43.365 43.37 17,403
4th Jun 2025 (Wed) 43.34 43.52 43.34 43.48 17,720
3rd Jun 2025 (Tue) 43.27 43.325 43.18 43.21 14,593
2nd Jun 2025 (Mon) 43.27 43.28 43.155 43.22 11,913
30th May 2025 (Fri) 43.28 43.36 43.245 43.36 27,893
29th May 2025 (Thu) 43.19 43.29 43.18 43.27 20,163
28th May 2025 (Wed) 43.12 43.135 43.02 43.10 22,966
27th May 2025 (Tue) 43.06 43.20 43.06 43.17 21,733
26th May 2025 (Mon) 42.93 42.93 42.93 42.93 0
24th May 2025 (Sat) 42.98 42.98 42.90 42.93 31,780
23rd May 2025 (Fri) 42.98 42.98 42.90 42.95 31,780
22nd May 2025 (Thu) 42.68 42.83 42.66 42.82 24,023
21st May 2025 (Wed) 42.89 42.91 42.71 42.72 16,062
20th May 2025 (Tue) 43.15 43.21 43.15 43.18 16,473
19th May 2025 (Mon) 43.04 43.245 43.04 43.23 24,006
FTSE 100 Latest
Value8,992.12
Change19.48