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
18th Jul 2025 (Fri) 27.18 27.26 27.13 27.209 2,256
17th Jul 2025 (Thu) 27.25 27.25 27.08 27.16 1,959
16th Jul 2025 (Wed) 27.29 27.29 27.04 27.22 5,028
15th Jul 2025 (Tue) 27.31 27.31 27.08 27.0146 3,237
14th Jul 2025 (Mon) 27.31 27.37 27.16 27.37 2,192
11th Jul 2025 (Fri) 26.95 27.20 26.95 27.1818 319
10th Jul 2025 (Thu) 27.14 27.29 27.08 27.14 4,533
9th Jul 2025 (Wed) 27.05 27.05 27.05 26.9975 2,665
8th Jul 2025 (Tue) 27.02 27.02 27.02 27.0278 972
7th Jul 2025 (Mon) 27.37 27.39 27.06 27.08 3,248
4th Jul 2025 (Fri) 27.23 27.36 27.23 27.33 707
3rd Jul 2025 (Thu) 27.23 27.36 27.23 27.33 707
2nd Jul 2025 (Wed) 27.08 27.26 27.08 27.25 1,370
1st Jul 2025 (Tue) 27.15 27.23 27.14 27.17 13,308
30th Jun 2025 (Mon) 26.83 26.83 26.73 27.05 1,752
27th Jun 2025 (Fri) 26.98 27.08 26.98 26.896 512
26th Jun 2025 (Thu) 26.71 26.80 26.65 26.806 478
25th Jun 2025 (Wed) 27.39 27.39 27.025 27.025 1,613
24th Jun 2025 (Tue) 27.72 27.83 27.72 27.754 2,361
23rd Jun 2025 (Mon) 27.63 27.71 27.52 27.7124 964
20th Jun 2025 (Fri) 27.54 27.54 27.4007 27.4007 0
19th Jun 2025 (Thu) 27.54 27.63 27.43 27.43 5,614
18th Jun 2025 (Wed) 27.54 27.63 27.43 27.43 5,614
17th Jun 2025 (Tue) 27.35 27.35 27.35 27.35 429
16th Jun 2025 (Mon) 27.36 27.36 27.36 27.36 73
13th Jun 2025 (Fri) 27.31 27.36 27.28 27.369 821
12th Jun 2025 (Thu) 27.56 27.60 27.56 27.619 1,137
11th Jun 2025 (Wed) 27.82 27.82 27.51 27.5375 1,864
10th Jun 2025 (Tue) 27.64 27.69 27.64 27.7226 1,706
9th Jun 2025 (Mon) 27.48 27.64 27.45 27.538 731
6th Jun 2025 (Fri) 27.49 27.52 27.48 27.52 1,587
5th Jun 2025 (Thu) 27.27 27.33 27.27 27.28 201
4th Jun 2025 (Wed) 27.37 27.37 27.37 27.3595 139
3rd Jun 2025 (Tue) 27.18 27.36 27.15 27.324 1,296
2nd Jun 2025 (Mon) 27.36 27.42 27.36 27.43 527
30th May 2025 (Fri) 27.41 27.41 27.37 27.39 1,045
29th May 2025 (Thu) 27.25 27.35 27.25 27.36 915
28th May 2025 (Wed) 27.09 27.09 27.09 27.09 2,355
27th May 2025 (Tue) 26.96 27.06 26.96 27.06 664
26th May 2025 (Mon) 26.595 26.595 26.595 26.595 0
24th May 2025 (Sat) 26.45 26.59 26.45 26.595 809
23rd May 2025 (Fri) 26.45 26.59 26.45 26.45 809
22nd May 2025 (Thu) 26.68 26.68 26.68 26.68 0
21st May 2025 (Wed) 26.92 26.92 26.92 26.92 293
FTSE 100 Latest
Value9,012.99
Change20.87