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
6th Feb 2026 (Fri) 21.78 21.78 21.78 21.7789 400
5th Feb 2026 (Thu) 21.59 21.59 21.4509 21.4509 0
4th Feb 2026 (Wed) 21.59 21.59 21.5479 21.5479 0
3rd Feb 2026 (Tue) 21.59 21.59 21.59 21.5995 100
2nd Feb 2026 (Mon) 21.68 21.68 21.67 21.6654 776
30th Jan 2026 (Fri) 21.66 21.66 21.5673 21.5673 125
29th Jan 2026 (Thu) 21.66 21.66 21.66 21.7432 100
28th Jan 2026 (Wed) 21.60 21.69 21.60 21.69 0
27th Jan 2026 (Tue) 21.60 21.69 21.60 21.69 0
26th Jan 2026 (Mon) 21.60 21.6347 21.60 21.6347 0
23rd Jan 2026 (Fri) 21.60 21.60 21.60 21.56 1,100
22nd Jan 2026 (Thu) 21.50 21.56 21.50 21.56 0
21st Jan 2026 (Wed) 21.50 21.51 21.50 21.49 100
20th Jan 2026 (Tue) 21.72 21.72 21.4631 21.4631 0
19th Jan 2026 (Mon) 21.72 21.72 21.72 21.6709 200
16th Jan 2026 (Fri) 21.72 21.72 21.72 21.6709 200
15th Jan 2026 (Thu) 21.75 21.76 21.75 21.6802 752
14th Jan 2026 (Wed) 21.61 21.61 21.61 21.6289 261
13th Jan 2026 (Tue) 21.70 21.70 21.6597 21.6597 0
12th Jan 2026 (Mon) 21.70 21.70 21.70 21.6597 0
9th Jan 2026 (Fri) 21.56 21.6199 21.56 21.6199 0
8th Jan 2026 (Thu) 21.56 21.56 21.55 21.523 1,548
7th Jan 2026 (Wed) 21.57 21.57 21.5081 21.5081 25
6th Jan 2026 (Tue) 21.57 21.61 21.57 21.57 432
5th Jan 2026 (Mon) 21.54 21.54 21.54 21.4772 159
2nd Jan 2026 (Fri) 21.38 21.38 21.3308 21.3308 0
1st Jan 2026 (Thu) 21.38 21.38 21.35 21.281 493
31st Dec 2025 (Wed) 21.38 21.38 21.35 21.281 493
30th Dec 2025 (Tue) 21.42 21.42 21.3878 21.3878 0
29th Dec 2025 (Mon) 21.42 21.43 21.42 21.40 200
26th Dec 2025 (Fri) 21.42 21.477 21.42 21.477 0
25th Dec 2025 (Thu) 21.42 21.46 21.42 21.46 0
24th Dec 2025 (Wed) 21.42 21.46 21.42 21.46 0
23rd Dec 2025 (Tue) 21.42 21.43 21.42 21.4187 217
22nd Dec 2025 (Mon) 21.31 21.3858 21.31 21.3858 0
19th Dec 2025 (Fri) 21.31 21.31 21.3094 21.3094 0
18th Dec 2025 (Thu) 21.31 21.31 21.31 21.2286 200
17th Dec 2025 (Wed) 21.19 21.20 21.19 21.1312 354
16th Dec 2025 (Tue) 21.25 21.25 21.24 21.257 636
15th Dec 2025 (Mon) 21.32 21.32 21.2623 21.2623 0
12th Dec 2025 (Fri) 21.32 21.32 21.30 21.2671 420
11th Dec 2025 (Thu) 21.46 21.5355 21.46 21.5355 0
10th Dec 2025 (Wed) 21.46 21.46 21.46 21.4901 100
9th Dec 2025 (Tue) 21.43 21.45 21.40 21.3665 500
8th Dec 2025 (Mon) 21.40 21.40 21.39 21.3508 200
FTSE 100 Latest
Value10,369.75
Change60.53