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
10th Jul 2026 (Fri) 18.855 18.855 18.84 18.84 9,876
9th Jul 2026 (Thu) 18.855 18.87 18.85 18.86 7,966
8th Jul 2026 (Wed) 18.82 18.84 18.80 18.85 77,225
7th Jul 2026 (Tue) 18.865 18.865 18.825 18.83 322,907
6th Jul 2026 (Mon) 18.89 18.89 18.87 18.89 12,023
3rd Jul 2026 (Fri) 18.875 18.88 18.875 18.88 0
2nd Jul 2026 (Thu) 18.875 18.88 18.86 18.88 4,265
1st Jul 2026 (Wed) 18.85 18.86 18.84 18.85 5,190
30th Jun 2026 (Tue) 18.865 18.87 18.855 18.855 29,996
29th Jun 2026 (Mon) 18.895 18.895 18.86 18.87 67,705
26th Jun 2026 (Fri) 18.895 18.91 18.89 18.91 15,381
25th Jun 2026 (Thu) 18.895 18.895 18.88 18.89 5,558
24th Jun 2026 (Wed) 18.935 18.95 18.935 18.95 6,117
23rd Jun 2026 (Tue) 18.905 18.925 18.905 18.92 16,193
22nd Jun 2026 (Mon) 18.895 18.90 18.88 18.90 13,599
19th Jun 2026 (Fri) 18.93 18.935 18.90 18.91 32,356
18th Jun 2026 (Thu) 18.93 18.935 18.90 18.91 32,356
17th Jun 2026 (Wed) 18.95 18.96 18.89 18.90 21,905
16th Jun 2026 (Tue) 18.95 18.97 18.945 18.96 15,600
15th Jun 2026 (Mon) 18.95 18.95 18.93 18.94 8,991
12th Jun 2026 (Fri) 18.91 18.93 18.91 18.93 3,391
11th Jun 2026 (Thu) 18.89 18.935 18.87 18.94 4,468
10th Jun 2026 (Wed) 18.89 18.89 18.875 18.88 18,035
9th Jun 2026 (Tue) 18.88 18.885 18.86 18.89 14,373
8th Jun 2026 (Mon) 18.885 18.885 18.86 18.865 15,487
5th Jun 2026 (Fri) 18.96 18.96 18.855 18.86 7,255
4th Jun 2026 (Thu) 18.92 18.93 18.915 18.91 11,966
3rd Jun 2026 (Wed) 18.895 18.90 18.89 18.90 10,598
2nd Jun 2026 (Tue) 18.925 18.925 18.915 18.92 22,098
1st Jun 2026 (Mon) 18.895 18.925 18.885 18.93 24,189
29th May 2026 (Fri) 18.925 18.94 18.925 18.94 8,874
28th May 2026 (Thu) 18.895 18.92 18.895 18.90 18,946
27th May 2026 (Wed) 18.895 18.90 18.89 18.90 9,164
26th May 2026 (Tue) 18.895 18.895 18.875 18.89 22,556
25th May 2026 (Mon) 18.865 18.865 18.84 18.85 12,834
22nd May 2026 (Fri) 18.865 18.865 18.84 18.85 12,834
21st May 2026 (Thu) 18.825 18.85 18.81 18.85 23,061
20th May 2026 (Wed) 18.865 18.92 18.86 18.92 21,198
19th May 2026 (Tue) 18.855 18.86 18.835 18.84 10,863
18th May 2026 (Mon) 18.91 18.915 18.88 18.90 23,249
15th May 2026 (Fri) 18.90 18.90 18.88 18.90 37,992
14th May 2026 (Thu) 18.965 18.965 18.945 18.95 28,797
13th May 2026 (Wed) 18.94 18.95 18.93 18.96 6,609
12th May 2026 (Tue) 18.935 18.94 18.93 18.94 7,527
11th May 2026 (Mon) 18.985 18.985 18.965 18.97 5,954
FTSE 100 Latest
Value10,497.29
Change24.84