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 Pre (FPE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 18.175 18.185 18.16 18.17 72,875
11th Dec 2025 (Thu) 18.30 18.33 18.30 18.31 24,708
10th Dec 2025 (Wed) 18.27 18.31 18.26 18.31 44,934
9th Dec 2025 (Tue) 18.255 18.28 18.25 18.25 65,811
8th Dec 2025 (Mon) 18.285 18.285 18.26 18.27 52,900
5th Dec 2025 (Fri) 18.285 18.30 18.28 18.29 66,567
4th Dec 2025 (Thu) 18.295 18.305 18.28 18.28 99,595
3rd Dec 2025 (Wed) 18.275 18.30 18.275 18.29 50,184
2nd Dec 2025 (Tue) 18.25 18.28 18.235 18.27 63,979
1st Dec 2025 (Mon) 18.225 18.245 18.22 18.23 38,299
28th Nov 2025 (Fri) 18.255 18.275 18.255 18.27 35,777
27th Nov 2025 (Thu) 18.215 18.245 18.21 18.24 85,965
26th Nov 2025 (Wed) 18.215 18.245 18.21 18.24 86,621
25th Nov 2025 (Tue) 18.175 18.21 18.17 18.21 71,484
24th Nov 2025 (Mon) 18.15 18.17 18.145 18.17 46,846
21st Nov 2025 (Fri) 18.15 18.16 18.12 18.14 14,265
20th Nov 2025 (Thu) 18.27 18.27 18.27 18.27 1,822
19th Nov 2025 (Wed) 18.27 18.28 18.26 18.27 49,336
18th Nov 2025 (Tue) 18.25 18.29 18.25 18.26 29,075
17th Nov 2025 (Mon) 18.285 18.305 18.245 18.255 49,916
14th Nov 2025 (Fri) 18.29 18.31 18.275 18.30 79,035
13th Nov 2025 (Thu) 18.345 18.345 18.285 18.31 48,196
12th Nov 2025 (Wed) 18.375 18.385 18.365 18.38 26,225
11th Nov 2025 (Tue) 18.365 18.39 18.36 18.38 55,812
10th Nov 2025 (Mon) 18.34 18.365 18.325 18.37 38,819
7th Nov 2025 (Fri) 18.295 18.32 18.29 18.31 26,497
6th Nov 2025 (Thu) 18.33 18.33 18.285 18.31 62,251
5th Nov 2025 (Wed) 18.315 18.345 18.305 18.34 67,716
4th Nov 2025 (Tue) 18.36 18.36 18.36 18.36 0
3rd Nov 2025 (Mon) 18.36 18.36 18.33 18.36 81,505
31st Oct 2025 (Fri) 18.42 18.42 18.355 18.36 43,137
30th Oct 2025 (Thu) 18.405 18.435 18.395 18.40 55,145
29th Oct 2025 (Wed) 18.445 18.465 18.425 18.43 55,357
28th Oct 2025 (Tue) 18.45 18.455 18.445 18.46 28,984
27th Oct 2025 (Mon) 18.445 18.45 18.43 18.45 64,436
24th Oct 2025 (Fri) 18.435 18.435 18.405 18.40 70,165
23rd Oct 2025 (Thu) 18.38 18.41 18.38 18.40 44,284
22nd Oct 2025 (Wed) 18.405 18.415 18.38 18.39 42,151
21st Oct 2025 (Tue) 18.425 18.425 18.405 18.42 90,877
20th Oct 2025 (Mon) 18.455 18.51 18.455 18.51 100,684
17th Oct 2025 (Fri) 18.405 18.445 18.395 18.44 44,574
16th Oct 2025 (Thu) 18.46 18.465 18.40 18.40 95,853
15th Oct 2025 (Wed) 18.36 18.45 18.36 18.44 67,367
14th Oct 2025 (Tue) 18.18 18.24 18.17 18.24 113,966
13th Oct 2025 (Mon) 18.20 18.22 18.195 18.22 85,305
FTSE 100 Latest
Value9,649.03
Change-54.13