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 Lim (FSIG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 18.37 18.38 18.35 18.35 9,885
25th Sep 2026 (Fri) 18.415 18.425 18.40 18.43 8,024
24th Sep 2026 (Thu) 18.44 18.44 18.40 18.41 8,543
23rd Sep 2026 (Wed) 18.575 18.575 18.50 18.51 8,993
22nd Sep 2026 (Tue) 18.615 18.615 18.60 18.62 5,573
21st Sep 2026 (Mon) 18.61 18.61 18.60 18.60 5,174
18th Sep 2026 (Fri) 18.595 18.60 18.585 18.60 9,270
17th Sep 2026 (Thu) 18.615 18.63 18.605 18.63 7,231
16th Sep 2026 (Wed) 18.595 18.62 18.57 18.57 10,241
15th Sep 2026 (Tue) 18.575 18.575 18.57 18.57 29,421
14th Sep 2026 (Mon) 18.59 18.62 18.57 18.57 28,395
11th Sep 2026 (Fri) 18.64 18.64 18.61 18.61 4,160
10th Sep 2026 (Thu) 18.65 18.65 18.635 18.63 4,037
9th Sep 2026 (Wed) 18.72 18.72 18.70 18.70 3,548
8th Sep 2026 (Tue) 18.735 18.74 18.73 18.73 14,076
7th Sep 2026 (Mon) 18.745 18.75 18.735 18.73 8,174
4th Sep 2026 (Fri) 18.745 18.75 18.735 18.73 8,174
3rd Sep 2026 (Thu) 18.75 18.76 18.75 18.75 8,129
2nd Sep 2026 (Wed) 18.725 18.73 18.725 18.73 2,811
1st Sep 2026 (Tue) 18.74 18.75 18.715 18.72 4,404
31st Aug 2026 (Mon) 18.755 18.76 18.755 18.76 8,734
28th Aug 2026 (Fri) 18.805 18.81 18.75 18.76 12,849
27th Aug 2026 (Thu) 18.80 18.81 18.80 18.81 4,934
26th Aug 2026 (Wed) 18.795 18.80 18.795 18.80 6,440
25th Aug 2026 (Tue) 18.795 18.805 18.79 18.805 9,466
24th Aug 2026 (Mon) 18.765 18.775 18.76 18.77 8,615
21st Aug 2026 (Fri) 18.76 18.77 18.75 18.77 7,430
20th Aug 2026 (Thu) 18.835 18.84 18.835 18.85 9,082
19th Aug 2026 (Wed) 18.85 18.86 18.84 18.86 4,196
18th Aug 2026 (Tue) 18.82 18.84 18.82 18.84 6,152
17th Aug 2026 (Mon) 18.835 18.84 18.83 18.83 9,259
14th Aug 2026 (Fri) 18.865 18.865 18.84 18.845 2,013
13th Aug 2026 (Thu) 18.865 18.88 18.85 18.85 3,121
12th Aug 2026 (Wed) 18.84 18.85 18.825 18.84 8,441
11th Aug 2026 (Tue) 18.82 18.825 18.81 18.82 41,547
10th Aug 2026 (Mon) 18.82 18.82 18.81 18.82 4,769
7th Aug 2026 (Fri) 18.84 18.84 18.835 18.85 2,999
6th Aug 2026 (Thu) 18.815 18.815 18.80 18.805 3,686
5th Aug 2026 (Wed) 18.835 18.84 18.83 18.84 5,715
4th Aug 2026 (Tue) 18.83 18.84 18.83 18.835 2,309
3rd Aug 2026 (Mon) 18.79 18.79 18.78 18.78 2,747
31st Jul 2026 (Fri) 18.765 18.77 18.75 18.77 5,725
30th Jul 2026 (Thu) 18.785 18.785 18.78 18.78 11,618
29th Jul 2026 (Wed) 18.745 18.78 18.73 18.77 6,843
FTSE 100 Latest
Value10,684.88
Change0.00