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
21st May 2026 (Thu) 21.64 22.01 21.64 21.9546 860
20th May 2026 (Wed) 21.189 21.549 21.189 21.5023 2,359
19th May 2026 (Tue) 21.28 21.28 20.9494 20.9494 21
18th May 2026 (Mon) 21.28 21.28 20.97 21.0148 903
15th May 2026 (Fri) 21.78 21.94 21.78 21.708 2,449
14th May 2026 (Thu) 22.40 22.41 22.35 22.41 325
13th May 2026 (Wed) 22.22 22.349 22.16 22.2665 1,443
12th May 2026 (Tue) 22.05 22.05 21.69 22.0404 1,329
11th May 2026 (Mon) 22.20 22.44 22.20 22.3653 1,915
8th May 2026 (Fri) 21.74 21.94 21.74 21.89 1,982
7th May 2026 (Thu) 22.23 22.23 21.76 21.9375 1,042
6th May 2026 (Wed) 22.099 22.32 22.099 22.52 555
5th May 2026 (Tue) 21.829 21.829 21.829 21.79 100
4th May 2026 (Mon) 21.43 21.43 21.43 21.4249 100
1st May 2026 (Fri) 20.75 21.29 20.75 21.29 94
30th Apr 2026 (Thu) 20.75 20.75 20.75 20.84 100
29th Apr 2026 (Wed) 20.35 20.53 20.20 20.405 1,202
28th Apr 2026 (Tue) 20.39 20.39 20.38 20.3698 220
27th Apr 2026 (Mon) 21.00 21.00 21.00 20.99 97
24th Apr 2026 (Fri) 20.90 20.90 20.90 21.0153 853
23rd Apr 2026 (Thu) 20.86 20.96 20.86 20.93 1,795
22nd Apr 2026 (Wed) 21.07 21.07 21.07 21.12 200
21st Apr 2026 (Tue) 21.18 21.18 20.94 20.95 2,095
20th Apr 2026 (Mon) 20.99 21.20 20.99 21.21 1,200
17th Apr 2026 (Fri) 20.99 21.06 20.99 21.0375 594
16th Apr 2026 (Thu) 20.95 20.95 20.71 20.71 890
15th Apr 2026 (Wed) 20.69 20.85 20.69 20.85 0
14th Apr 2026 (Tue) 20.69 20.69 20.69 20.8217 77
13th Apr 2026 (Mon) 20.29 20.29 20.29 20.5128 112
10th Apr 2026 (Fri) 20.14 20.14 20.10 20.15 127
9th Apr 2026 (Thu) 20.25 20.26 20.25 20.26 2,068
8th Apr 2026 (Wed) 20.31 20.32 20.23 20.29 1,222
7th Apr 2026 (Tue) 19.52 19.62 19.52 19.62 340
6th Apr 2026 (Mon) 19.69 19.69 19.59 19.59 658
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
FTSE 100 Latest
Value10,443.47
Change11.13