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 S&p (FRI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 27.26 27.26 27.26 27.295 1,076
11th Dec 2025 (Thu) 27.58 27.70 27.52 27.617 4,628
10th Dec 2025 (Wed) 27.60 27.60 27.57 27.55 309
9th Dec 2025 (Tue) 27.73 27.73 27.46 27.4608 2,794
8th Dec 2025 (Mon) 27.69 27.73 27.67 27.5712 2,839
5th Dec 2025 (Fri) 27.89 27.89 27.84 27.85 3,114
4th Dec 2025 (Thu) 28.02 28.08 27.87 27.87 2,429
3rd Dec 2025 (Wed) 28.00 28.00 27.88 27.97 311
2nd Dec 2025 (Tue) 27.96 27.96 27.92 27.941 203
1st Dec 2025 (Mon) 28.02 28.17 28.02 28.02 4,069
28th Nov 2025 (Fri) 28.16 28.30 28.16 28.31 1,381
27th Nov 2025 (Thu) 28.06 28.30 28.06 28.21 2,511
26th Nov 2025 (Wed) 28.06 28.30 28.06 28.21 2,255
25th Nov 2025 (Tue) 28.01 28.185 28.01 28.08 2,222
24th Nov 2025 (Mon) 27.68 27.87 27.68 27.84 3,396
21st Nov 2025 (Fri) 27.81 27.81 27.80 27.7766 200
20th Nov 2025 (Thu) 27.69 27.69 27.49 27.49 2
19th Nov 2025 (Wed) 27.69 27.69 27.51 27.49 309
18th Nov 2025 (Tue) 27.605 27.605 27.605 27.71 86
17th Nov 2025 (Mon) 27.77 27.79 27.60 27.5947 242
14th Nov 2025 (Fri) 27.63 27.77 27.63 27.73 1,474
13th Nov 2025 (Thu) 27.89 27.89 27.68 27.68 688
12th Nov 2025 (Wed) 28.14 28.14 28.14 27.97 101
11th Nov 2025 (Tue) 28.185 28.21 28.185 28.21 456
10th Nov 2025 (Mon) 27.98 28.01 27.98 28.00 470
7th Nov 2025 (Fri) 27.97 27.97 27.97 28.0689 96
6th Nov 2025 (Thu) 27.61 27.64 27.61 27.62 301
5th Nov 2025 (Wed) 27.66 27.72 27.65 27.72 532
4th Nov 2025 (Tue) 27.38 27.6619 27.38 27.6619 0
3rd Nov 2025 (Mon) 27.38 27.38 27.35 27.6619 737
31st Oct 2025 (Fri) 27.37 27.73 27.37 27.6872 1,452
30th Oct 2025 (Thu) 27.53 27.56 27.53 27.55 785
29th Oct 2025 (Wed) 27.78 27.78 27.37 27.371 864
28th Oct 2025 (Tue) 28.13 28.20 28.00 28.00 6,252
27th Oct 2025 (Mon) 28.55 28.56 28.55 28.56 414
24th Oct 2025 (Fri) 28.52 28.52 28.44 28.44 1,421
23rd Oct 2025 (Thu) 28.445 28.445 28.36 28.36 2,252
22nd Oct 2025 (Wed) 28.30 28.43 28.30 28.41 4,339
21st Oct 2025 (Tue) 28.37 28.43 28.27 28.27 3,643
20th Oct 2025 (Mon) 28.32 28.41 28.25 28.412 9,226
17th Oct 2025 (Fri) 28.01 28.10 27.92 28.17 636
16th Oct 2025 (Thu) 27.91 27.91 27.90 27.9236 1,974
15th Oct 2025 (Wed) 28.06 28.13 27.87 28.05 17,790
14th Oct 2025 (Tue) 27.45 27.66 27.45 27.6301 4,898
13th Oct 2025 (Mon) 27.33 27.41 27.33 27.3907 1,170
FTSE 100 Latest
Value9,649.03
Change-54.13