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
21st May 2026 (Thu) 37.22 37.5364 37.22 37.5364 0
20th May 2026 (Wed) 37.22 37.3343 37.22 37.3343 0
19th May 2026 (Tue) 37.22 37.22 37.22 37.3285 100
18th May 2026 (Mon) 37.07 37.07 37.07 37.1052 100
15th May 2026 (Fri) 37.35 37.35 36.9095 36.9095 2
14th May 2026 (Thu) 37.35 37.389 37.35 37.389 18
13th May 2026 (Wed) 37.35 37.35 37.1547 37.1547 111
12th May 2026 (Tue) 37.35 37.3908 37.35 37.3908 116
11th May 2026 (Mon) 37.35 37.35 37.35 37.3268 226
8th May 2026 (Fri) 37.08 37.08 37.08 36.9028 1,105
7th May 2026 (Thu) 37.29 37.29 37.16 37.16 902
6th May 2026 (Wed) 37.91 37.91 37.524 37.524 29
5th May 2026 (Tue) 37.91 37.9807 37.91 37.9807 46
4th May 2026 (Mon) 37.91 37.97 37.91 37.9882 257
1st May 2026 (Fri) 38.23 38.23 38.1119 38.1119 93
30th Apr 2026 (Thu) 38.23 38.24 38.07 38.266 410
29th Apr 2026 (Wed) 37.70 37.70 37.4879 37.4879 47
28th Apr 2026 (Tue) 37.70 37.70 37.66 37.6848 1,434
27th Apr 2026 (Mon) 37.44 37.5364 37.44 37.5364 30
24th Apr 2026 (Fri) 37.44 37.44 37.44 37.4591 128
23rd Apr 2026 (Thu) 37.38 37.38 37.21 37.5245 723
22nd Apr 2026 (Wed) 37.26 37.26 36.8236 36.8236 201
21st Apr 2026 (Tue) 37.26 37.26 36.8292 36.8292 30
20th Apr 2026 (Mon) 37.26 37.26 37.26 37.2107 100
17th Apr 2026 (Fri) 37.42 37.42 37.25 37.27 3,822
16th Apr 2026 (Thu) 37.80 37.80 37.5029 37.5029 0
15th Apr 2026 (Wed) 37.80 37.80 37.3299 37.3299 30
14th Apr 2026 (Tue) 37.80 37.80 37.6033 37.6033 0
13th Apr 2026 (Mon) 37.80 37.80 37.5547 37.5547 0
10th Apr 2026 (Fri) 37.80 37.98 37.80 37.98 0
9th Apr 2026 (Thu) 37.80 38.1419 37.80 38.1419 81
8th Apr 2026 (Wed) 37.80 37.80 37.80 37.9496 200
7th Apr 2026 (Tue) 37.36 37.7028 37.36 37.7028 0
6th Apr 2026 (Mon) 37.36 37.5645 37.36 37.5645 56
3rd Apr 2026 (Fri) 37.36 37.5838 37.36 37.5838 26
2nd Apr 2026 (Thu) 37.36 37.5838 37.36 37.5838 26
1st Apr 2026 (Wed) 37.36 37.48 37.30 37.4072 10,800
31st Mar 2026 (Tue) 37.53 37.53 37.3465 37.3465 202
30th Mar 2026 (Mon) 37.53 37.53 37.386 37.386 24
27th Mar 2026 (Fri) 37.53 37.53 37.329 37.329 2
26th Mar 2026 (Thu) 37.53 37.53 37.2142 37.2142 0
25th Mar 2026 (Wed) 37.53 37.53 37.53 37.385 500
24th Mar 2026 (Tue) 37.155 37.3752 37.155 37.3752 0
23rd Mar 2026 (Mon) 37.155 37.155 36.9871 36.9871 0
FTSE 100 Latest
Value10,443.47
Change11.13