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 Int (FPF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 18.80 18.86 18.80 18.87 4,091
5th Feb 2026 (Thu) 18.76 18.78 18.76 18.76 1,145
4th Feb 2026 (Wed) 18.815 18.835 18.78 18.82 699
3rd Feb 2026 (Tue) 18.81 18.85 18.80 18.82 3,710
2nd Feb 2026 (Mon) 18.79 18.905 18.79 18.93 5,490
30th Jan 2026 (Fri) 18.865 18.93 18.865 18.93 2,993
29th Jan 2026 (Thu) 18.82 18.88 18.82 18.88 1,302
28th Jan 2026 (Wed) 18.83 18.89 18.82 18.87 2,032
27th Jan 2026 (Tue) 18.90 18.90 18.83 18.87 6,612
26th Jan 2026 (Mon) 19.04 19.04 18.90 18.92 6,369
23rd Jan 2026 (Fri) 18.95 19.01 18.94 19.02 4,485
22nd Jan 2026 (Thu) 18.94 18.97 18.92 18.93 2,486
21st Jan 2026 (Wed) 18.92 18.94 18.90 18.92 1,159
20th Jan 2026 (Tue) 18.775 18.80 18.75 18.77 3,057
19th Jan 2026 (Mon) 18.84 18.97 18.83 18.82 3,105
16th Jan 2026 (Fri) 18.84 18.97 18.83 18.82 3,105
15th Jan 2026 (Thu) 18.89 18.93 18.88 18.88 7,097
14th Jan 2026 (Wed) 18.80 18.85 18.80 18.84 4,096
13th Jan 2026 (Tue) 18.81 18.81 18.73 18.74 4,814
12th Jan 2026 (Mon) 18.69 18.79 18.69 18.74 2,776
9th Jan 2026 (Fri) 18.73 18.73 18.65 18.67 599
8th Jan 2026 (Thu) 18.52 18.67 18.52 18.64 3,100
7th Jan 2026 (Wed) 18.74 18.74 18.65 18.67 1,198
6th Jan 2026 (Tue) 18.69 18.71 18.61 18.69 13,485
5th Jan 2026 (Mon) 18.68 18.70 18.66 18.68 7,083
2nd Jan 2026 (Fri) 18.65 18.65 18.58 18.65 2,717
1st Jan 2026 (Thu) 18.64 18.70 18.61 18.64 7,760
31st Dec 2025 (Wed) 18.64 18.70 18.61 18.64 7,760
30th Dec 2025 (Tue) 18.78 18.84 18.73 18.77 13,010
29th Dec 2025 (Mon) 18.78 18.82 18.75 18.78 7,633
26th Dec 2025 (Fri) 18.70 18.78 18.70 18.75 6,683
25th Dec 2025 (Thu) 18.73 18.73 18.69 18.72 3,089
24th Dec 2025 (Wed) 18.73 18.73 18.69 18.72 3,089
23rd Dec 2025 (Tue) 18.54 18.70 18.54 18.64 9,494
22nd Dec 2025 (Mon) 18.62 18.63 18.57 18.60 6,782
19th Dec 2025 (Fri) 18.575 18.605 18.52 18.59 4,286
18th Dec 2025 (Thu) 18.52 18.57 18.51 18.56 10,696
17th Dec 2025 (Wed) 18.48 18.56 18.41 18.47 12,316
16th Dec 2025 (Tue) 18.43 18.51 18.41 18.50 10,336
15th Dec 2025 (Mon) 18.555 18.58 18.48 18.50 12,993
12th Dec 2025 (Fri) 18.48 18.525 18.47 18.52 2,982
11th Dec 2025 (Thu) 18.50 18.51 18.48 18.50 6,044
10th Dec 2025 (Wed) 18.495 18.53 18.495 18.50 9,530
9th Dec 2025 (Tue) 18.52 18.53 18.47 18.47 8,882
8th Dec 2025 (Mon) 18.51 18.51 18.46 18.49 3,466
FTSE 100 Latest
Value10,369.75
Change60.53