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 Div (FTDS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 61.74 62.6703 61.74 62.6703 0
5th Feb 2026 (Thu) 61.74 61.74 61.74 61.8053 0
4th Feb 2026 (Wed) 60.34 62.0132 60.34 62.0132 0
3rd Feb 2026 (Tue) 60.34 60.34 60.34 60.564 4
2nd Feb 2026 (Mon) 59.86 59.86 59.86 59.9805 200
30th Jan 2026 (Fri) 59.48 59.8235 59.48 59.8235 0
29th Jan 2026 (Thu) 59.48 59.6972 59.48 59.6972 16
28th Jan 2026 (Wed) 59.48 59.48 59.48 59.436 400
27th Jan 2026 (Tue) 59.30 59.436 59.30 59.436 0
26th Jan 2026 (Mon) 59.30 59.30 59.30 59.6348 100
23rd Jan 2026 (Fri) 59.571 59.571 59.56 59.492 607
22nd Jan 2026 (Thu) 59.63 59.818 59.63 59.818 0
21st Jan 2026 (Wed) 59.63 59.63 59.63 59.8036 1
20th Jan 2026 (Tue) 59.44 59.44 58.6013 58.6013 30
19th Jan 2026 (Mon) 59.44 59.44 59.3425 59.3425 0
16th Jan 2026 (Fri) 59.44 59.44 59.3425 59.3425 0
15th Jan 2026 (Thu) 59.44 59.5795 59.44 59.5795 0
14th Jan 2026 (Wed) 59.44 59.44 59.44 59.3222 300
13th Jan 2026 (Tue) 58.66 58.66 58.66 58.8064 0
12th Jan 2026 (Mon) 57.78 58.8064 57.78 58.8064 3
9th Jan 2026 (Fri) 57.78 59.0253 57.78 59.0253 0
8th Jan 2026 (Thu) 57.78 59.0734 57.78 59.0734 0
7th Jan 2026 (Wed) 57.78 57.78 57.76 57.6709 0
6th Jan 2026 (Tue) 56.871 58.493 56.871 58.493 0
5th Jan 2026 (Mon) 56.871 57.9672 56.871 57.9672 0
2nd Jan 2026 (Fri) 56.871 57.0504 56.871 57.0504 85
1st Jan 2026 (Thu) 56.871 56.871 56.4935 56.4935 100
31st Dec 2025 (Wed) 56.871 56.871 56.4935 56.4935 100
30th Dec 2025 (Tue) 56.871 57.0031 56.871 57.0031 0
29th Dec 2025 (Mon) 56.871 56.9813 56.871 56.9813 0
26th Dec 2025 (Fri) 56.871 56.871 56.871 57.155 124
25th Dec 2025 (Thu) 57.35 57.35 57.35 57.1588 487
24th Dec 2025 (Wed) 57.35 57.35 57.35 57.1588 487
23rd Dec 2025 (Tue) 56.86 57.0318 56.86 57.0318 0
22nd Dec 2025 (Mon) 56.86 57.1673 56.86 57.1673 17
19th Dec 2025 (Fri) 56.86 56.86 56.6305 56.6305 0
18th Dec 2025 (Thu) 56.86 56.86 56.6159 56.6159 0
17th Dec 2025 (Wed) 56.86 56.86 56.8366 56.8366 0
16th Dec 2025 (Tue) 56.86 56.86 56.5473 56.5473 0
15th Dec 2025 (Mon) 56.86 57.4128 56.86 57.4128 0
12th Dec 2025 (Fri) 56.86 57.40 56.86 57.40 0
11th Dec 2025 (Thu) 56.86 57.6594 56.86 57.6594 0
10th Dec 2025 (Wed) 56.86 57.1738 56.86 57.1738 0
9th Dec 2025 (Tue) 56.86 56.86 56.0556 56.0556 1
8th Dec 2025 (Mon) 56.86 56.86 56.255 56.255 0
FTSE 100 Latest
Value10,369.75
Change60.53