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 Cor (FTCB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 20.87 20.88 20.86 20.88 34,377
17th Jul 2025 (Thu) 20.82 20.86 20.815 20.83 57,632
16th Jul 2025 (Wed) 20.80 20.835 20.74 20.82 50,884
15th Jul 2025 (Tue) 20.86 20.86 20.77 20.79 39,476
14th Jul 2025 (Mon) 20.845 20.87 20.825 20.86 15,073
11th Jul 2025 (Fri) 20.87 20.88 20.82 20.84 41,262
10th Jul 2025 (Thu) 20.92 20.94 20.90 20.94 34,348
9th Jul 2025 (Wed) 20.88 20.965 20.86 20.95 68,063
8th Jul 2025 (Tue) 20.83 20.875 20.83 20.87 234,281
7th Jul 2025 (Mon) 20.93 20.93 20.875 20.90 26,145
4th Jul 2025 (Fri) 20.955 20.97 20.91 20.96 44,834
3rd Jul 2025 (Thu) 20.955 20.97 20.91 20.96 44,834
2nd Jul 2025 (Wed) 20.98 21.01 20.975 21.01 37,737
1st Jul 2025 (Tue) 21.05 21.07 21.00 21.06 36,129
30th Jun 2025 (Mon) 21.01 21.06 21.00 21.06 18,390
27th Jun 2025 (Fri) 20.98 21.03 20.96 20.99 72,915
26th Jun 2025 (Thu) 20.97 21.02 20.94 21.02 18,454
25th Jun 2025 (Wed) 20.97 21.02 20.96 21.02 19,515
24th Jun 2025 (Tue) 20.93 21.02 20.92 21.03 18,093
23rd Jun 2025 (Mon) 20.93 20.99 20.92 20.97 12,943
20th Jun 2025 (Fri) 20.83 20.89 20.82 20.90 20,223
19th Jun 2025 (Thu) 20.87 20.89 20.86 20.89 9,837
18th Jun 2025 (Wed) 20.87 20.89 20.86 20.89 9,837
17th Jun 2025 (Tue) 20.81 20.85 20.79 20.87 26,950
16th Jun 2025 (Mon) 20.81 20.84 20.76 20.81 7,151
13th Jun 2025 (Fri) 20.85 20.87 20.785 20.84 37,827
12th Jun 2025 (Thu) 20.87 20.91 20.85 20.93 25,356
11th Jun 2025 (Wed) 20.77 20.81 20.74 20.81 11,900
10th Jun 2025 (Tue) 20.74 20.76 20.69 20.74 22,726
9th Jun 2025 (Mon) 20.66 20.71 20.66 20.72 26,426
6th Jun 2025 (Fri) 20.71 20.71 20.64 20.69 27,526
5th Jun 2025 (Thu) 20.84 20.85 20.78 20.78 13,775
4th Jun 2025 (Wed) 20.74 20.84 20.725 20.82 43,184
3rd Jun 2025 (Tue) 20.68 20.73 20.63 20.71 108,299
2nd Jun 2025 (Mon) 20.695 20.76 20.63 20.71 93,848
30th May 2025 (Fri) 20.725 20.74 20.68 20.77 72,310
29th May 2025 (Thu) 20.66 20.72 20.64 20.72 99,434
28th May 2025 (Wed) 20.61 20.64 20.59 20.635 59,903
27th May 2025 (Tue) 20.62 20.67 20.62 20.67 18,649
26th May 2025 (Mon) 20.55 20.55 20.55 20.55 0
24th May 2025 (Sat) 20.55 20.56 20.52 20.55 90,142
23rd May 2025 (Fri) 20.55 20.56 20.52 20.52 90,142
22nd May 2025 (Thu) 20.44 20.515 20.43 20.51 62,039
21st May 2025 (Wed) 20.54 20.56 20.445 20.48 57,470
20th May 2025 (Tue) 20.70 20.705 20.68 20.70 26,729
FTSE 100 Latest
Value8,992.12
Change19.48