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 Eip (FPWR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 34.77 35.40 34.77 35.40 17
5th Feb 2026 (Thu) 34.77 34.90 34.77 34.90 0
4th Feb 2026 (Wed) 34.77 35.02 34.77 35.02 0
3rd Feb 2026 (Tue) 34.77 35.01 34.77 35.01 24
2nd Feb 2026 (Mon) 34.77 34.77 34.55 34.42 257
30th Jan 2026 (Fri) 34.71 34.71 34.66 34.66 0
29th Jan 2026 (Thu) 34.71 34.7581 34.71 34.7581 0
28th Jan 2026 (Wed) 34.52 34.61 34.52 34.61 29
27th Jan 2026 (Tue) 34.52 34.52 34.52 34.61 102
26th Jan 2026 (Mon) 34.43 34.43 34.28 34.28 0
23rd Jan 2026 (Fri) 34.43 34.43 34.08 34.08 9
22nd Jan 2026 (Thu) 34.43 34.43 34.43 34.2888 100
21st Jan 2026 (Wed) 33.60 34.34 33.60 34.34 62
20th Jan 2026 (Tue) 33.60 34.02 33.60 34.02 60
19th Jan 2026 (Mon) 33.60 34.22 33.60 34.22 0
16th Jan 2026 (Fri) 33.60 34.22 33.60 34.22 0
15th Jan 2026 (Thu) 33.60 34.0648 33.60 34.0648 0
14th Jan 2026 (Wed) 33.60 33.7924 33.60 33.7924 0
13th Jan 2026 (Tue) 33.60 33.60 33.60 33.1956 100
12th Jan 2026 (Mon) 33.21 33.21 33.21 33.1956 164
9th Jan 2026 (Fri) 33.11 33.1111 33.11 33.1111 0
8th Jan 2026 (Thu) 33.11 33.11 32.973 32.973 2
7th Jan 2026 (Wed) 33.11 33.11 32.786 32.786 32
6th Jan 2026 (Tue) 33.11 33.11 33.11 33.1843 432
5th Jan 2026 (Mon) 33.21 33.2126 33.21 33.2126 0
2nd Jan 2026 (Fri) 33.21 33.3548 33.21 33.3548 26
1st Jan 2026 (Thu) 33.21 33.21 33.0381 33.0381 167
31st Dec 2025 (Wed) 33.21 33.21 33.0381 33.0381 167
30th Dec 2025 (Tue) 33.21 33.2271 33.21 33.2271 0
29th Dec 2025 (Mon) 33.21 33.27 33.21 33.1546 700
26th Dec 2025 (Fri) 33.00 33.00 33.00 33.0933 1
25th Dec 2025 (Thu) 33.03 33.1679 33.03 33.1679 0
24th Dec 2025 (Wed) 33.03 33.1679 33.03 33.1679 0
23rd Dec 2025 (Tue) 33.03 33.03 33.03 33.05 293
22nd Dec 2025 (Mon) 33.06 33.06 32.9585 32.9585 0
19th Dec 2025 (Fri) 33.06 33.06 32.7336 32.7336 33
18th Dec 2025 (Thu) 33.06 33.06 33.06 32.9425 387
17th Dec 2025 (Wed) 32.88 32.88 32.88 32.8817 100
16th Dec 2025 (Tue) 33.13 33.13 32.9368 32.9368 0
15th Dec 2025 (Mon) 33.13 33.27 33.13 33.26 1,803
12th Dec 2025 (Fri) 33.37 33.37 33.0307 33.0307 0
11th Dec 2025 (Thu) 33.37 33.4139 33.37 33.4139 0
10th Dec 2025 (Wed) 33.37 33.37 33.37 33.2625 410
9th Dec 2025 (Tue) 33.55 33.55 33.3331 33.3331 28
8th Dec 2025 (Mon) 33.55 33.55 33.55 33.3717 324
FTSE 100 Latest
Value10,369.75
Change60.53