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
21st May 2026 (Thu) 43.04 43.26 43.04 43.26 6,293
20th May 2026 (Wed) 43.10 43.36 43.05 43.3481 13,640
19th May 2026 (Tue) 43.06 43.10 42.99 43.038 17,096
18th May 2026 (Mon) 43.26 43.33 43.15 43.2145 13,124
15th May 2026 (Fri) 43.33 43.33 43.235 43.2357 11,113
14th May 2026 (Thu) 43.63 43.66 43.525 43.5308 6,571
13th May 2026 (Wed) 43.52 43.63 43.48 43.5377 32,125
12th May 2026 (Tue) 43.57 43.585 43.52 43.5399 13,739
11th May 2026 (Mon) 43.80 43.80 43.69 43.69 16,983
8th May 2026 (Fri) 43.80 43.81 43.77 43.81 8,520
7th May 2026 (Thu) 43.87 43.87 43.68 43.60 4,911
6th May 2026 (Wed) 43.82 43.835 43.79 43.8228 17,924
5th May 2026 (Tue) 43.61 43.675 43.59 43.635 23,572
4th May 2026 (Mon) 43.565 43.595 43.445 43.5254 16,762
1st May 2026 (Fri) 43.63 43.76 43.59 43.66 31,037
30th Apr 2026 (Thu) 43.58 43.62 43.55 43.57 27,156
29th Apr 2026 (Wed) 43.60 43.635 43.43 43.50 37,530
28th Apr 2026 (Tue) 43.68 43.725 43.65 43.7064 12,170
27th Apr 2026 (Mon) 43.91 43.91 43.72 43.7303 18,761
24th Apr 2026 (Fri) 43.74 43.85 43.72 43.8247 14,263
23rd Apr 2026 (Thu) 43.88 43.89 43.68 43.7615 15,532
22nd Apr 2026 (Wed) 43.90 43.92 43.845 43.85 10,709
21st Apr 2026 (Tue) 43.88 43.91 43.775 43.7832 13,469
20th Apr 2026 (Mon) 44.10 44.11 44.05 44.095 7,884
17th Apr 2026 (Fri) 44.15 44.18 44.11 44.1226 20,286
16th Apr 2026 (Thu) 44.06 44.06 43.915 43.9343 13,437
15th Apr 2026 (Wed) 44.05 44.06 43.98 44.0021 17,328
14th Apr 2026 (Tue) 43.99 44.085 43.94 44.068 19,735
13th Apr 2026 (Mon) 43.81 43.95 43.81 43.94 11,921
10th Apr 2026 (Fri) 43.90 43.91 43.82 43.84 16,206
9th Apr 2026 (Thu) 43.895 43.99 43.80 43.90 23,440
8th Apr 2026 (Wed) 44.01 44.01 43.81 43.919 28,329
7th Apr 2026 (Tue) 43.65 43.75 43.555 43.75 40,253
6th Apr 2026 (Mon) 43.71 43.78 43.685 43.73 25,411
3rd Apr 2026 (Fri) 43.59 43.78 43.59 43.74 35,391
2nd Apr 2026 (Thu) 43.59 43.78 43.59 43.74 35,391
1st Apr 2026 (Wed) 43.66 43.725 43.61 43.64 23,779
31st Mar 2026 (Tue) 43.56 43.67 43.515 43.59 10,602
30th Mar 2026 (Mon) 43.44 43.505 43.40 43.425 9,469
27th Mar 2026 (Fri) 43.24 43.33 43.22 43.2316 16,146
26th Mar 2026 (Thu) 43.52 43.54 43.31 43.3289 33,728
25th Mar 2026 (Wed) 43.78 43.85 43.77 43.7984 13,136
24th Mar 2026 (Tue) 43.56 43.70 43.54 43.6448 6,513
23rd Mar 2026 (Mon) 43.66 43.82 43.645 43.7436 5,614
FTSE 100 Latest
Value10,443.47
Change11.13