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 Bal (FTBI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 20.57 20.65 20.57 20.65 0
17th Jul 2025 (Thu) 20.57 20.645 20.57 20.645 0
16th Jul 2025 (Wed) 20.57 20.61 20.47 20.5677 2,977
15th Jul 2025 (Tue) 20.59 20.59 20.59 20.5395 325
14th Jul 2025 (Mon) 20.55 20.55 20.55 20.605 250
11th Jul 2025 (Fri) 20.65 20.65 20.65 20.60 1,700
10th Jul 2025 (Thu) 20.70 20.72 20.70 20.67 2,816
9th Jul 2025 (Wed) 20.61 20.65 20.61 20.65 0
8th Jul 2025 (Tue) 20.61 20.61 20.585 20.585 0
7th Jul 2025 (Mon) 20.61 20.63 20.61 20.613 6,300
4th Jul 2025 (Fri) 20.70 20.70 20.70 20.66 400
3rd Jul 2025 (Thu) 20.70 20.70 20.70 20.66 400
2nd Jul 2025 (Wed) 20.64 20.64 20.64 20.6213 200
1st Jul 2025 (Tue) 20.57 20.62 20.57 20.578 3,000
30th Jun 2025 (Mon) 20.53 20.53 20.52 20.5357 475
27th Jun 2025 (Fri) 20.46 20.46 20.4428 20.4428 650
26th Jun 2025 (Thu) 20.46 20.51 20.45 20.4998 13,892
25th Jun 2025 (Wed) 20.52 20.52 20.455 20.455 0
24th Jun 2025 (Tue) 20.52 20.52 20.52 20.48 215
23rd Jun 2025 (Mon) 20.20 20.41 20.20 20.41 12,950
20th Jun 2025 (Fri) 20.25 20.25 20.25 20.2187 303
19th Jun 2025 (Thu) 20.35 20.35 20.2601 20.2601 0
18th Jun 2025 (Wed) 20.35 20.35 20.2601 20.2601 0
17th Jun 2025 (Tue) 20.35 20.35 20.2441 20.2441 46
16th Jun 2025 (Mon) 20.35 20.35 20.35 20.3046 1,000
13th Jun 2025 (Fri) 20.35 20.35 20.2228 20.2228 16
12th Jun 2025 (Thu) 20.35 20.38 20.35 20.3415 3,282
11th Jun 2025 (Wed) 20.27 20.275 20.27 20.275 0
10th Jun 2025 (Tue) 20.27 20.29 20.27 20.262 500
9th Jun 2025 (Mon) 20.25 20.25 20.25 20.2009 3,351
6th Jun 2025 (Fri) 20.20 20.20 20.20 20.1549 200
5th Jun 2025 (Thu) 20.17 20.17 20.17 20.1386 500
4th Jun 2025 (Wed) 20.11 20.175 20.11 20.175 0
3rd Jun 2025 (Tue) 20.11 20.14 20.11 20.141 1,700
2nd Jun 2025 (Mon) 20.01 20.01 20.01 20.0275 1,149
30th May 2025 (Fri) 19.92 19.92 19.92 20.0189 100
29th May 2025 (Thu) 19.9744 19.9744 19.9744 19.9744 0
FTSE 100 Latest
Value8,992.12
Change19.48