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!

Alger Mid Cap 4 (FRTY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 19.66 19.66 19.66 19.66 156
2nd Apr 2026 (Thu) 19.66 19.66 19.66 19.66 156
1st Apr 2026 (Wed) 19.51 19.51 19.51 19.51 39
31st Mar 2026 (Tue) 18.97 19.39 18.97 19.48 104
30th Mar 2026 (Mon) 18.89 18.89 18.53 18.54 490
27th Mar 2026 (Fri) 19.15 19.18 19.03 19.03 59
26th Mar 2026 (Thu) 19.56 19.57 19.30 19.347 432
25th Mar 2026 (Wed) 20.00 20.00 19.93 19.9562 200
24th Mar 2026 (Tue) 19.58 19.80 19.58 19.75 5,201
23rd Mar 2026 (Mon) 20.00 20.03 19.70 19.70 8,060
20th Mar 2026 (Fri) 19.809 19.809 19.32 19.3971 961
19th Mar 2026 (Thu) 19.84 19.98 19.80 19.98 1,241
18th Mar 2026 (Wed) 20.08 20.08 19.966 19.966 0
17th Mar 2026 (Tue) 20.08 20.08 20.08 20.0508 857
16th Mar 2026 (Mon) 19.90 19.95 19.89 19.94 748
13th Mar 2026 (Fri) 19.59 19.59 19.47 19.47 437
12th Mar 2026 (Thu) 19.68 19.68 19.53 19.53 1,600
11th Mar 2026 (Wed) 20.23 20.23 20.02 20.02 0
10th Mar 2026 (Tue) 20.23 20.23 20.01 19.96 545
9th Mar 2026 (Mon) 19.53 20.16 19.53 20.16 800
6th Mar 2026 (Fri) 19.77 19.77 19.64 19.69 708
5th Mar 2026 (Thu) 20.13 20.13 20.13 20.153 103
4th Mar 2026 (Wed) 20.40 20.41 20.36 20.38 798
3rd Mar 2026 (Tue) 20.03 20.27 19.88 20.17 700
2nd Mar 2026 (Mon) 20.81 20.83 20.78 20.83 6,290
27th Feb 2026 (Fri) 20.86 20.88 20.80 20.88 980
26th Feb 2026 (Thu) 21.03 21.08 21.03 21.08 931
25th Feb 2026 (Wed) 20.58 21.03 20.58 21.03 0
24th Feb 2026 (Tue) 20.58 20.87 20.58 20.87 0
23rd Feb 2026 (Mon) 20.58 20.58 20.52 20.55 5,294
20th Feb 2026 (Fri) 21.08 21.16 20.92 20.99 1,001
19th Feb 2026 (Thu) 20.94 21.03 20.91 21.03 1,709
18th Feb 2026 (Wed) 21.16 21.16 20.97 21.03 1,789
17th Feb 2026 (Tue) 20.69 20.84 20.69 20.73 521
16th Feb 2026 (Mon) 20.77 20.77 20.66 20.66 3,844
13th Feb 2026 (Fri) 20.77 20.77 20.66 20.66 3,844
12th Feb 2026 (Thu) 20.36 20.38 20.36 20.38 200
11th Feb 2026 (Wed) 20.61 20.77 20.59 20.77 923
10th Feb 2026 (Tue) 20.82 20.83 20.72 20.73 448
9th Feb 2026 (Mon) 20.56 20.84 20.56 20.76 1,803
6th Feb 2026 (Fri) 20.37 20.61 20.37 20.61 529
FTSE 100 Latest
Value10,436.29
Change71.50