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 Mid (FNK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 56.63 56.63 56.63 56.60 81
11th Dec 2025 (Thu) 57.30 57.30 57.30 57.1912 428
10th Dec 2025 (Wed) 55.78 56.68 55.77 56.6487 424
9th Dec 2025 (Tue) 55.71 55.71 55.2996 55.2996 11
8th Dec 2025 (Mon) 55.71 55.71 55.3296 55.3296 0
5th Dec 2025 (Fri) 55.71 55.71 55.71 55.6786 205
4th Dec 2025 (Thu) 55.89 55.89 55.67 55.6316 252
3rd Dec 2025 (Wed) 55.49 55.7539 55.49 55.7539 0
2nd Dec 2025 (Tue) 55.49 55.49 55.1322 55.1322 0
1st Dec 2025 (Mon) 55.49 55.49 55.361 55.361 33
28th Nov 2025 (Fri) 55.49 55.49 55.49 55.4041 200
27th Nov 2025 (Thu) 55.26 55.26 55.26 55.2319 154
26th Nov 2025 (Wed) 55.26 55.26 55.26 55.2319 154
25th Nov 2025 (Tue) 53.719 54.78 53.719 54.78 8
24th Nov 2025 (Mon) 53.719 53.719 53.6188 53.6188 1
21st Nov 2025 (Fri) 53.719 53.719 53.50 53.4173 0
20th Nov 2025 (Thu) 52.579 52.579 52.5283 52.5283 0
19th Nov 2025 (Wed) 52.579 52.579 52.579 52.5283 100
18th Nov 2025 (Tue) 53.19 53.19 52.6216 52.6216 0
17th Nov 2025 (Mon) 53.19 53.199 53.19 52.2624 321
14th Nov 2025 (Fri) 54.16 54.16 53.3964 53.3964 60
13th Nov 2025 (Thu) 54.16 54.16 53.6597 53.6597 29
12th Nov 2025 (Wed) 54.16 54.16 54.16 54.1016 200
11th Nov 2025 (Tue) 53.11 54.0425 53.11 54.0425 0
10th Nov 2025 (Mon) 53.11 53.7281 53.11 53.7281 0
7th Nov 2025 (Fri) 53.11 53.11 53.11 53.6008 15
6th Nov 2025 (Thu) 53.35 53.35 52.90 52.8404 456
5th Nov 2025 (Wed) 53.11 53.3516 53.11 53.3516 0
4th Nov 2025 (Tue) 52.98 53.3178 52.98 53.3178 0
3rd Nov 2025 (Mon) 52.98 53.32 52.98 53.3178 202
31st Oct 2025 (Fri) 53.92 53.92 53.4053 53.4053 0
30th Oct 2025 (Thu) 53.92 53.92 53.1609 53.1609 0
29th Oct 2025 (Wed) 53.92 53.92 53.92 53.6329 14
28th Oct 2025 (Tue) 54.559 54.559 54.559 54.4119 0
24th Oct 2025 (Fri) 53.67 54.7838 53.67 54.7838 0
23rd Oct 2025 (Thu) 53.67 54.7934 53.67 54.7934 17
22nd Oct 2025 (Wed) 53.67 54.5271 53.67 54.5271 24
21st Oct 2025 (Tue) 53.67 54.935 53.67 54.935 0
20th Oct 2025 (Mon) 53.67 54.6232 53.67 54.6232 17
17th Oct 2025 (Fri) 53.67 54.0625 53.67 54.0625 0
16th Oct 2025 (Thu) 53.67 53.67 53.67 53.7518 297
15th Oct 2025 (Wed) 54.40 54.4009 54.40 54.4009 1
14th Oct 2025 (Tue) 54.40 54.40 54.40 54.5304 102
13th Oct 2025 (Mon) 53.841 53.841 53.841 53.7335 100
FTSE 100 Latest
Value9,649.03
Change-54.13