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
19th Sep 2025 (Fri) 18.385 18.40 18.36 18.38 20,148
18th Sep 2025 (Thu) 18.375 18.405 18.365 18.39 96,703
17th Sep 2025 (Wed) 18.37 18.415 18.345 18.38 69,003
16th Sep 2025 (Tue) 18.365 18.39 18.36 18.38 74,128
15th Sep 2025 (Mon) 18.34 18.355 18.335 18.35 122,526
12th Sep 2025 (Fri) 18.30 18.33 18.29 18.33 88,906
11th Sep 2025 (Thu) 18.27 18.315 18.27 18.31 33,361
10th Sep 2025 (Wed) 18.21 18.25 18.21 18.25 55,592
9th Sep 2025 (Tue) 18.195 18.21 18.185 18.21 92,110
8th Sep 2025 (Mon) 18.195 18.195 18.18 18.19 38,454
5th Sep 2025 (Fri) 18.145 18.17 18.135 18.17 62,032
4th Sep 2025 (Thu) 18.075 18.11 18.065 18.11 39,402
3rd Sep 2025 (Wed) 18.00 18.06 18.00 18.05 65,102
2nd Sep 2025 (Tue) 18.00 18.015 17.97 18.00 165,554
1st Sep 2025 (Mon) 18.085 18.11 18.06 18.07 214,815
29th Aug 2025 (Fri) 18.085 18.11 18.06 18.07 214,815
28th Aug 2025 (Thu) 18.07 18.10 18.07 18.10 90,346
27th Aug 2025 (Wed) 18.055 18.08 18.055 18.08 65,651
26th Aug 2025 (Tue) 18.065 18.07 18.055 18.06 44,689
25th Aug 2025 (Mon) 18.085 18.095 18.065 18.08 57,931
22nd Aug 2025 (Fri) 18.015 18.10 18.01 18.09 70,094
21st Aug 2025 (Thu) 18.01 18.02 18.00 18.02 68,952
20th Aug 2025 (Wed) 18.125 18.14 18.12 18.13 38,223
19th Aug 2025 (Tue) 18.12 18.13 18.12 18.12 18,605
18th Aug 2025 (Mon) 18.09 18.11 18.09 18.10 42,963
15th Aug 2025 (Fri) 18.095 18.11 18.09 18.10 40,303
14th Aug 2025 (Thu) 18.095 18.11 18.09 18.10 40,059
13th Aug 2025 (Wed) 18.065 18.11 18.065 18.10 59,269
12th Aug 2025 (Tue) 18.005 18.04 18.005 18.03 98,407
11th Aug 2025 (Mon) 18.005 18.02 18.00 18.01 28,789
8th Aug 2025 (Fri) 17.98 17.995 17.98 18.00 44,064
7th Aug 2025 (Thu) 17.985 17.99 17.95 17.97 45,497
6th Aug 2025 (Wed) 17.96 17.97 17.94 17.95 25,117
5th Aug 2025 (Tue) 17.96 17.965 17.94 17.94 24,456
4th Aug 2025 (Mon) 17.945 17.955 17.93 17.955 12,616
1st Aug 2025 (Fri) 17.925 17.925 17.885 17.89 78,248
31st Jul 2025 (Thu) 17.91 17.925 17.90 17.93 94,581
30th Jul 2025 (Wed) 17.885 17.91 17.87 17.89 37,697
29th Jul 2025 (Tue) 17.89 17.92 17.89 17.92 108,664
28th Jul 2025 (Mon) 17.865 17.875 17.86 17.87 36,413
25th Jul 2025 (Fri) 17.855 17.875 17.855 17.88 31,307
24th Jul 2025 (Thu) 17.82 17.845 17.82 17.83 39,620
23rd Jul 2025 (Wed) 17.82 17.85 17.81 17.83 77,923
22nd Jul 2025 (Tue) 17.81 17.815 17.805 17.81 25,173
FTSE 100 Latest
Value9,221.14
Change4.47