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
6th Feb 2026 (Fri) 18.315 18.325 18.30 18.33 35,720
5th Feb 2026 (Thu) 18.285 18.29 18.27 18.27 11,569
4th Feb 2026 (Wed) 18.295 18.305 18.275 18.30 21,343
3rd Feb 2026 (Tue) 18.315 18.315 18.275 18.30 40,655
2nd Feb 2026 (Mon) 18.31 18.32 18.305 18.32 23,959
30th Jan 2026 (Fri) 18.295 18.31 18.29 18.30 38,563
29th Jan 2026 (Thu) 18.305 18.32 18.285 18.32 65,976
28th Jan 2026 (Wed) 18.315 18.315 18.29 18.31 111,997
27th Jan 2026 (Tue) 18.315 18.32 18.305 18.31 46,439
26th Jan 2026 (Mon) 18.315 18.325 18.30 18.31 36,534
23rd Jan 2026 (Fri) 18.295 18.315 18.29 18.32 66,554
22nd Jan 2026 (Thu) 18.295 18.30 18.28 18.30 75,351
21st Jan 2026 (Wed) 18.24 18.295 18.23 18.29 52,647
20th Jan 2026 (Tue) 18.27 18.295 18.26 18.29 79,223
19th Jan 2026 (Mon) 18.36 18.37 18.35 18.36 29,933
16th Jan 2026 (Fri) 18.36 18.37 18.35 18.36 29,933
15th Jan 2026 (Thu) 18.355 18.355 18.34 18.35 69,096
14th Jan 2026 (Wed) 18.31 18.335 18.305 18.33 105,782
13th Jan 2026 (Tue) 18.315 18.325 18.305 18.31 26,466
12th Jan 2026 (Mon) 18.29 18.32 18.29 18.31 60,783
9th Jan 2026 (Fri) 18.285 18.32 18.285 18.32 62,767
8th Jan 2026 (Thu) 18.255 18.29 18.255 18.29 58,602
7th Jan 2026 (Wed) 18.275 18.28 18.255 18.27 122,714
6th Jan 2026 (Tue) 18.27 18.275 18.24 18.25 275,491
5th Jan 2026 (Mon) 18.29 18.295 18.27 18.28 99,615
2nd Jan 2026 (Fri) 18.255 18.285 18.235 18.27 43,618
1st Jan 2026 (Thu) 18.235 18.245 18.215 18.22 67,637
31st Dec 2025 (Wed) 18.235 18.245 18.215 18.22 67,637
30th Dec 2025 (Tue) 18.23 18.25 18.23 18.24 136,215
29th Dec 2025 (Mon) 18.165 18.245 18.165 18.24 119,368
26th Dec 2025 (Fri) 18.235 18.245 18.225 18.24 56,673
25th Dec 2025 (Thu) 18.22 18.245 18.215 18.25 72,041
24th Dec 2025 (Wed) 18.22 18.245 18.215 18.25 72,041
23rd Dec 2025 (Tue) 18.18 18.225 18.18 18.21 103,086
22nd Dec 2025 (Mon) 18.205 18.21 18.195 18.20 86,031
19th Dec 2025 (Fri) 18.20 18.22 18.195 18.21 113,094
18th Dec 2025 (Thu) 18.235 18.235 18.19 18.20 112,796
17th Dec 2025 (Wed) 18.185 18.205 18.175 18.19 112,221
16th Dec 2025 (Tue) 18.17 18.20 18.16 18.20 41,152
15th Dec 2025 (Mon) 18.195 18.195 18.18 18.19 44,339
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
FTSE 100 Latest
Value10,369.75
Change60.53