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
21st May 2026 (Thu) 21.65 21.65 21.5273 21.5273 0
20th May 2026 (Wed) 21.65 21.65 21.5946 21.5946 0
19th May 2026 (Tue) 21.65 21.65 21.4156 21.4156 0
18th May 2026 (Mon) 21.65 21.65 21.5317 21.5317 0
15th May 2026 (Fri) 21.65 21.65 21.5102 21.5102 0
14th May 2026 (Thu) 21.65 21.65 21.64 21.6832 2,100
13th May 2026 (Wed) 21.61 21.61 21.61 21.61 228
12th May 2026 (Tue) 21.73 21.73 21.6079 21.6079 0
11th May 2026 (Mon) 21.73 21.73 21.73 21.68 1,200
8th May 2026 (Fri) 21.74 21.74 21.74 21.7404 265
7th May 2026 (Thu) 21.63 21.68 21.62 21.674 600
6th May 2026 (Wed) 21.79 21.80 21.79 21.76 1,450
5th May 2026 (Tue) 21.46 21.60 21.46 21.60 0
4th May 2026 (Mon) 21.46 21.467 21.46 21.467 0
1st May 2026 (Fri) 21.46 21.5754 21.46 21.5754 0
30th Apr 2026 (Thu) 21.46 21.5616 21.46 21.5616 12
29th Apr 2026 (Wed) 21.46 21.46 21.3959 21.3959 0
28th Apr 2026 (Tue) 21.46 21.46 21.46 21.45 0
27th Apr 2026 (Mon) 21.62 21.62 21.55 21.55 79
24th Apr 2026 (Fri) 21.62 21.62 21.62 21.58 300
23rd Apr 2026 (Thu) 21.65 21.65 21.59 21.5553 1,000
22nd Apr 2026 (Wed) 21.58 21.58 21.58 21.5421 700
21st Apr 2026 (Tue) 21.56 21.56 21.4793 21.4793 0
20th Apr 2026 (Mon) 21.56 21.6917 21.56 21.6917 0
17th Apr 2026 (Fri) 21.56 21.69 21.56 21.69 0
16th Apr 2026 (Thu) 21.56 21.56 21.56 21.57 0
15th Apr 2026 (Wed) 21.33 21.49 21.33 21.49 0
14th Apr 2026 (Tue) 21.33 21.4946 21.33 21.4946 0
13th Apr 2026 (Mon) 21.33 21.4201 21.33 21.4201 0
10th Apr 2026 (Fri) 21.33 21.33 21.3066 21.3066 0
9th Apr 2026 (Thu) 21.33 21.3572 21.33 21.3572 0
8th Apr 2026 (Wed) 21.33 21.33 21.30 21.297 796
7th Apr 2026 (Tue) 20.94 20.99 20.90 20.9814 1,851
6th Apr 2026 (Mon) 21.02 21.02 20.95 20.955 425
3rd Apr 2026 (Fri) 20.97 20.97 20.9451 20.9451 0
2nd Apr 2026 (Thu) 20.97 20.97 20.9451 20.9451 0
1st Apr 2026 (Wed) 20.97 21.00 20.97 20.935 348
31st Mar 2026 (Tue) 20.81 20.81 20.81 20.8383 228
30th Mar 2026 (Mon) 20.76 20.76 20.4861 20.4861 0
27th Mar 2026 (Fri) 20.76 20.76 20.5339 20.5339 82
26th Mar 2026 (Thu) 20.76 20.80 20.76 20.6312 1,200
25th Mar 2026 (Wed) 20.92 21.0206 20.92 21.0206 0
24th Mar 2026 (Tue) 20.92 20.92 20.92 20.9099 845
23rd Mar 2026 (Mon) 20.97 20.97 20.9145 20.9145 0
FTSE 100 Latest
Value10,443.47
Change11.13