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
19th Sep 2025 (Fri) 22.36 22.36 22.18 22.3672 100
18th Sep 2025 (Thu) 22.10 22.21 22.10 22.0948 342
17th Sep 2025 (Wed) 21.79 21.80 21.28 21.7592 2,333
16th Sep 2025 (Tue) 21.64 21.67 21.64 21.6695 501
15th Sep 2025 (Mon) 21.40 21.6799 21.40 21.6799 0
12th Sep 2025 (Fri) 21.40 21.40 21.40 21.3059 203
11th Sep 2025 (Thu) 21.50 21.50 21.42 21.393 449
10th Sep 2025 (Wed) 21.49 21.49 21.20 21.2644 2,727
9th Sep 2025 (Tue) 20.85 21.11 20.85 21.11 127
8th Sep 2025 (Mon) 20.84 20.90 20.84 20.90 502
5th Sep 2025 (Fri) 20.10 20.17 19.93 20.3985 200
4th Sep 2025 (Thu) 20.31 20.42 20.27 20.44 1,473
3rd Sep 2025 (Wed) 20.25 20.28 20.25 20.2549 2,598
2nd Sep 2025 (Tue) 20.02 20.03 20.02 20.135 200
1st Sep 2025 (Mon) 20.32 20.32 20.32 20.25 983
29th Aug 2025 (Fri) 20.32 20.32 20.32 20.25 983
28th Aug 2025 (Thu) 20.63 20.78 20.63 20.706 9,395
27th Aug 2025 (Wed) 20.21 20.30 20.21 20.2659 200
26th Aug 2025 (Tue) 20.21 20.21 20.12 20.33 332
25th Aug 2025 (Mon) 20.02 20.04 20.02 19.925 849
22nd Aug 2025 (Fri) 20.16 20.16 20.16 19.9465 102
21st Aug 2025 (Thu) 19.63 19.63 19.63 19.6947 156
20th Aug 2025 (Wed) 19.20 19.53 19.20 19.6356 7,310
19th Aug 2025 (Tue) 19.92 19.92 19.74 19.7614 260
18th Aug 2025 (Mon) 20.17 20.17 20.17 20.40 143
15th Aug 2025 (Fri) 20.13 20.13 20.12 20.213 1,040
14th Aug 2025 (Thu) 20.43 20.43 20.30 20.2402 100
13th Aug 2025 (Wed) 20.39 20.60 20.28 20.49 10,586
12th Aug 2025 (Tue) 20.55 20.55 20.55 20.631 101
11th Aug 2025 (Mon) 20.42 20.42 20.30 20.31 400
8th Aug 2025 (Fri) 20.40 20.40 20.40 20.32 100
7th Aug 2025 (Thu) 20.48 20.48 20.34 20.317 2,881
6th Aug 2025 (Wed) 20.19 20.26 20.19 20.2107 688
5th Aug 2025 (Tue) 20.17 20.17 20.17 20.0924 209
4th Aug 2025 (Mon) 20.37 20.37 20.37 20.2981 201
1st Aug 2025 (Fri) 19.90 19.90 19.90 19.8284 515
31st Jul 2025 (Thu) 20.55 20.62 20.39 20.41 1,375
30th Jul 2025 (Wed) 20.12 20.17 20.12 20.3543 145
29th Jul 2025 (Tue) 19.73 19.89 19.73 19.756 389
28th Jul 2025 (Mon) 19.80 19.90 19.80 19.8776 260
25th Jul 2025 (Fri) 19.35 19.732 19.35 19.732 1
24th Jul 2025 (Thu) 19.35 19.56 19.30 19.35 2,725
23rd Jul 2025 (Wed) 19.11 19.4019 19.11 19.4019 0
22nd Jul 2025 (Tue) 19.11 19.16 18.99 19.0928 500
FTSE 100 Latest
Value9,226.68
Change10.01