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
28th Sep 2026 (Mon) 27.55 27.55 27.20 27.20 55
25th Sep 2026 (Fri) 27.55 27.55 27.55 27.525 325
24th Sep 2026 (Thu) 27.38 27.39 27.38 27.39 200
23rd Sep 2026 (Wed) 27.55 27.55 27.53 27.53 633
22nd Sep 2026 (Tue) 27.59 27.69 27.59 27.69 100
21st Sep 2026 (Mon) 27.45 27.63 27.45 27.63 878
18th Sep 2026 (Fri) 27.02 27.11 27.01 27.0444 448
17th Sep 2026 (Thu) 27.28 27.28 27.27 27.24 226
16th Sep 2026 (Wed) 27.28 27.28 27.03 27.03 1
15th Sep 2026 (Tue) 27.28 27.28 27.2177 27.2177 0
14th Sep 2026 (Mon) 27.28 27.40 27.28 27.40 0
11th Sep 2026 (Fri) 27.28 27.41 27.28 27.37 564
10th Sep 2026 (Thu) 27.16 27.18 27.06 27.05 485
9th Sep 2026 (Wed) 27.36 27.36 27.28 27.2163 300
8th Sep 2026 (Tue) 27.59 27.59 27.51 27.4512 200
7th Sep 2026 (Mon) 27.73 27.73 27.72 27.7211 200
4th Sep 2026 (Fri) 27.73 27.73 27.72 27.7211 200
3rd Sep 2026 (Thu) 27.84 27.84 27.82 27.8268 200
2nd Sep 2026 (Wed) 27.90 27.90 27.5627 27.5627 0
1st Sep 2026 (Tue) 27.90 27.90 27.498 27.498 0
31st Aug 2026 (Mon) 27.90 27.91 27.87 27.88 800
28th Aug 2026 (Fri) 27.71 27.74 27.71 27.893 108
27th Aug 2026 (Thu) 28.03 28.03 28.03 28.03 17
26th Aug 2026 (Wed) 27.88 27.88 27.8526 27.8526 29
25th Aug 2026 (Tue) 27.88 27.88 27.88 27.88 187
24th Aug 2026 (Mon) 27.84 27.84 27.763 27.763 10
21st Aug 2026 (Fri) 27.84 27.90 27.84 27.90 56
20th Aug 2026 (Thu) 27.86 27.86 27.69 27.69 702
19th Aug 2026 (Wed) 28.15 28.15 27.8534 27.8534 0
18th Aug 2026 (Tue) 28.15 28.15 27.6483 27.6483 1
17th Aug 2026 (Mon) 28.15 28.15 27.8871 27.8871 0
14th Aug 2026 (Fri) 28.15 28.15 28.07 28.12 967
13th Aug 2026 (Thu) 28.15 28.15 28.05 28.088 626
12th Aug 2026 (Wed) 27.89 27.89 27.89 27.9073 102
11th Aug 2026 (Tue) 27.81 27.81 27.80 27.7884 300
10th Aug 2026 (Mon) 27.74 27.74 27.7298 27.7298 48
7th Aug 2026 (Fri) 27.74 27.74 27.74 27.75 327
6th Aug 2026 (Thu) 27.39 27.57 27.39 27.515 1,477
5th Aug 2026 (Wed) 27.70 27.70 27.70 27.70 735
4th Aug 2026 (Tue) 27.09 27.6802 27.09 27.6802 0
3rd Aug 2026 (Mon) 27.09 27.15 27.09 27.15 60
31st Jul 2026 (Fri) 27.09 27.1068 27.09 27.1068 400
30th Jul 2026 (Thu) 27.09 27.09 27.09 27.13 320
29th Jul 2026 (Wed) 27.05 27.05 27.05 27.0529 0
FTSE 100 Latest
Value10,684.88
Change-10.37