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
6th Feb 2026 (Fri) 28.83 28.92 28.83 28.97 241
5th Feb 2026 (Thu) 28.26 28.54 28.26 28.52 1,965
4th Feb 2026 (Wed) 28.12 28.46 28.12 28.388 1,099
3rd Feb 2026 (Tue) 27.93 27.96 27.90 27.98 894
2nd Feb 2026 (Mon) 28.20 28.20 27.96 27.87 2,849
30th Jan 2026 (Fri) 27.72 28.11 27.72 28.11 92
29th Jan 2026 (Thu) 27.72 27.99 27.72 27.99 117
28th Jan 2026 (Wed) 27.92 27.92 27.55 27.8676 917
27th Jan 2026 (Tue) 27.81 27.85 27.81 27.8676 319
26th Jan 2026 (Mon) 27.92 27.93 27.83 27.85 267
23rd Jan 2026 (Fri) 27.82 27.94 27.74 27.93 2,230
22nd Jan 2026 (Thu) 28.27 28.27 27.86 27.86 14
21st Jan 2026 (Wed) 28.27 28.27 28.01 28.21 702
20th Jan 2026 (Tue) 28.14 28.19 28.13 28.14 418
19th Jan 2026 (Mon) 28.57 28.57 28.57 28.5446 107
16th Jan 2026 (Fri) 28.57 28.57 28.57 28.5446 107
15th Jan 2026 (Thu) 28.22 28.27 28.22 28.2067 904
14th Jan 2026 (Wed) 27.82 27.93 27.82 28.0707 1,051
13th Jan 2026 (Tue) 27.70 27.91 27.70 27.745 3,494
12th Jan 2026 (Mon) 27.82 27.83 27.72 27.745 5
9th Jan 2026 (Fri) 27.86 27.88 27.75 27.75 710
8th Jan 2026 (Thu) 27.65 27.69 27.65 27.69 1,116
7th Jan 2026 (Wed) 27.69 27.69 27.42 27.42 3,836
6th Jan 2026 (Tue) 27.31 27.59 27.31 27.57 4,021
5th Jan 2026 (Mon) 27.25 27.46 27.25 27.34 494
2nd Jan 2026 (Fri) 27.23 27.26 27.23 27.3587 1,047
1st Jan 2026 (Thu) 27.35 27.36 27.30 27.31 2,004
31st Dec 2025 (Wed) 27.35 27.36 27.30 27.31 2,004
30th Dec 2025 (Tue) 27.46 27.49 27.45 27.55 4,551
29th Dec 2025 (Mon) 27.45 27.46 27.45 27.46 497
26th Dec 2025 (Fri) 27.32 27.41 27.31 27.41 2,545
25th Dec 2025 (Thu) 27.35 27.40 27.35 27.40 1,856
24th Dec 2025 (Wed) 27.35 27.40 27.35 27.40 1,856
23rd Dec 2025 (Tue) 27.19 27.24 27.17 27.20 2,310
22nd Dec 2025 (Mon) 27.12 27.31 27.12 27.28 1,542
19th Dec 2025 (Fri) 27.19 27.26 27.16 27.16 2,320
18th Dec 2025 (Thu) 27.38 27.43 27.24 27.27 1,312
17th Dec 2025 (Wed) 27.41 27.41 27.29 27.40 2,691
16th Dec 2025 (Tue) 27.26 27.26 27.26 27.26 66
15th Dec 2025 (Mon) 27.43 27.52 27.39 27.52 6,295
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
FTSE 100 Latest
Value10,369.75
Change60.53