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 New (FTCE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 22.61 22.61 22.54 22.5485 100
17th Jul 2025 (Thu) 22.65 22.65 22.65 22.62 405
16th Jul 2025 (Wed) 22.43 22.46 22.43 22.46 669
15th Jul 2025 (Tue) 22.45 22.45 22.39 22.3383 401
14th Jul 2025 (Mon) 22.45 22.45 22.432 22.432 0
11th Jul 2025 (Fri) 22.45 22.45 22.45 22.3906 435
10th Jul 2025 (Thu) 22.49 22.56 22.49 22.53 1,852
9th Jul 2025 (Wed) 22.37 22.493 22.37 22.493 0
8th Jul 2025 (Tue) 22.37 22.37 22.3527 22.3527 0
7th Jul 2025 (Mon) 22.37 22.37 22.37 22.3217 100
4th Jul 2025 (Fri) 22.25 22.4759 22.25 22.4759 0
3rd Jul 2025 (Thu) 22.25 22.4759 22.25 22.4759 0
2nd Jul 2025 (Wed) 22.25 22.25 22.25 22.2673 199
1st Jul 2025 (Tue) 22.10 22.10 22.10 22.1089 100
30th Jun 2025 (Mon) 22.03 22.05 22.03 22.1407 629
27th Jun 2025 (Fri) 21.91 21.91 21.91 21.9178 183
26th Jun 2025 (Thu) 21.75 21.8677 21.75 21.8677 0
25th Jun 2025 (Wed) 21.75 21.7546 21.75 21.7546 28
24th Jun 2025 (Tue) 21.75 21.76 21.75 21.81 700
23rd Jun 2025 (Mon) 21.37 21.4976 21.37 21.4976 28
20th Jun 2025 (Fri) 21.37 21.37 21.2778 21.2778 0
19th Jun 2025 (Thu) 21.37 21.37 21.37 21.3516 172
18th Jun 2025 (Wed) 21.37 21.37 21.37 21.3516 172
17th Jun 2025 (Tue) 21.57 21.57 21.40 21.3971 400
16th Jun 2025 (Mon) 21.63 21.63 21.62 21.5626 700
13th Jun 2025 (Fri) 21.37 21.3886 21.37 21.3886 0
12th Jun 2025 (Thu) 21.37 21.5627 21.37 21.5627 70
11th Jun 2025 (Wed) 21.37 21.47 21.37 21.42 1,543
10th Jun 2025 (Tue) 21.33 21.33 21.33 21.3489 100
9th Jun 2025 (Mon) 21.21 21.21 21.19 21.19 82
6th Jun 2025 (Fri) 21.21 21.21 21.19 21.1895 400
5th Jun 2025 (Thu) 21.11 21.24 21.09 21.0561 700
4th Jun 2025 (Wed) 21.17 21.19 21.12 21.12 628
3rd Jun 2025 (Tue) 20.97 21.09 20.97 21.1224 400
2nd Jun 2025 (Mon) 20.89 20.89 20.89 20.8925 472
30th May 2025 (Fri) 20.70 20.82 20.70 20.82 0
29th May 2025 (Thu) 20.70 20.70 20.70 20.7363 246
28th May 2025 (Wed) 20.78 20.78 20.78 20.78 0
27th May 2025 (Tue) 20.44 20.44 20.44 20.44 144
26th May 2025 (Mon) 20.44 20.44 20.44 20.44 0
24th May 2025 (Sat) 20.53 20.53 20.53 20.44 101
23rd May 2025 (Fri) 20.53 20.53 20.53 20.53 101
22nd May 2025 (Thu) 20.5723 20.5723 20.5723 20.5723 0
21st May 2025 (Wed) 20.95 20.95 20.95 20.95 0
20th May 2025 (Tue) 20.9695 20.9695 20.9695 20.9695 0
FTSE 100 Latest
Value8,992.12
Change19.48