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 Eme (FTHF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 38.67 39.24 38.67 38.9677 2,204
5th Feb 2026 (Thu) 37.75 37.75 37.75 37.4949 8
4th Feb 2026 (Wed) 37.78 37.95 37.46 37.7109 410
3rd Feb 2026 (Tue) 37.83 38.6588 37.83 38.6588 184
2nd Feb 2026 (Mon) 37.83 37.85 37.83 37.9636 500
30th Jan 2026 (Fri) 38.37 38.37 37.7816 37.7816 3
29th Jan 2026 (Thu) 38.37 38.97 38.37 39.0184 345
28th Jan 2026 (Wed) 39.12 39.15 39.12 38.8073 1,212
27th Jan 2026 (Tue) 37.68 38.8073 37.68 38.8073 84
26th Jan 2026 (Mon) 37.68 37.68 37.68 37.6297 17
23rd Jan 2026 (Fri) 36.41 37.3882 36.41 37.3882 28
22nd Jan 2026 (Thu) 36.41 36.92 36.41 36.92 2
21st Jan 2026 (Wed) 36.41 36.41 36.41 36.3465 53
20th Jan 2026 (Tue) 35.35 35.4801 35.35 35.4801 12
19th Jan 2026 (Mon) 35.35 35.6768 35.35 35.6768 26
16th Jan 2026 (Fri) 35.35 35.6768 35.35 35.6768 26
15th Jan 2026 (Thu) 35.35 35.7349 35.35 35.7349 4
14th Jan 2026 (Wed) 35.35 35.35 35.2872 35.2872 27
13th Jan 2026 (Tue) 35.35 35.35 35.3277 35.3277 7
12th Jan 2026 (Mon) 35.35 35.39 35.35 35.3277 2,663
9th Jan 2026 (Fri) 32.37 35.0199 32.37 35.0199 0
8th Jan 2026 (Thu) 32.37 34.6928 32.37 34.6928 0
7th Jan 2026 (Wed) 32.37 34.83 32.37 34.83 51
6th Jan 2026 (Tue) 32.37 35.1509 32.37 35.1509 0
5th Jan 2026 (Mon) 32.37 34.5101 32.37 34.5101 3
2nd Jan 2026 (Fri) 32.37 34.0302 32.37 34.0302 13
1st Jan 2026 (Thu) 32.37 33.0652 32.37 33.0652 0
31st Dec 2025 (Wed) 32.37 33.0652 32.37 33.0652 0
30th Dec 2025 (Tue) 32.37 33.3664 32.37 33.3664 37
29th Dec 2025 (Mon) 32.37 33.0217 32.37 33.0217 0
26th Dec 2025 (Fri) 32.37 33.055 32.37 33.055 0
25th Dec 2025 (Thu) 32.37 32.711 32.37 32.711 0
24th Dec 2025 (Wed) 32.37 32.711 32.37 32.711 0
23rd Dec 2025 (Tue) 32.37 32.37 32.37 32.5104 100
22nd Dec 2025 (Mon) 31.47 32.1925 31.47 32.1925 0
19th Dec 2025 (Fri) 31.47 31.9729 31.47 31.9729 0
18th Dec 2025 (Thu) 31.47 31.8253 31.47 31.8253 0
17th Dec 2025 (Wed) 31.47 31.47 31.292 31.292 109
16th Dec 2025 (Tue) 31.47 31.47 31.40 31.5025 200
15th Dec 2025 (Mon) 32.02 32.02 31.7848 31.7848 28
12th Dec 2025 (Fri) 32.02 32.02 32.02 31.4806 0
11th Dec 2025 (Thu) 32.21 32.9225 32.21 32.9225 0
10th Dec 2025 (Wed) 32.21 32.7422 32.21 32.7422 0
9th Dec 2025 (Tue) 32.21 32.3505 32.21 32.3505 0
8th Dec 2025 (Mon) 32.21 32.21 32.21 32.1552 100
FTSE 100 Latest
Value10,369.75
Change60.53