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 Hig (FTHY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 13.54 13.55 13.52 13.53 2,860
9th Jul 2026 (Thu) 13.49 13.55 13.49 13.54 4,458
8th Jul 2026 (Wed) 13.56 13.59 13.43 13.52 6,159
7th Jul 2026 (Tue) 13.51 13.62 13.50 13.62 3,665
6th Jul 2026 (Mon) 13.52 13.65 13.50 13.50 4,917
3rd Jul 2026 (Fri) 13.57 13.59 13.57 13.59 0
2nd Jul 2026 (Thu) 13.57 13.60 13.57 13.59 3,166
1st Jul 2026 (Wed) 13.58 13.61 13.56 13.61 2,103
30th Jun 2026 (Tue) 13.65 13.72 13.61 13.70 9,082
29th Jun 2026 (Mon) 13.74 13.74 13.67 13.73 4,748
26th Jun 2026 (Fri) 13.61 13.69 13.61 13.67 8,295
25th Jun 2026 (Thu) 13.65 13.68 13.61 13.62 2,857
24th Jun 2026 (Wed) 13.62 13.62 13.50 13.57 2,803
23rd Jun 2026 (Tue) 13.56 13.575 13.52 13.53 3,628
22nd Jun 2026 (Mon) 13.50 13.52 13.49 13.53 6,831
19th Jun 2026 (Fri) 13.59 13.59 13.51 13.56 4,464
18th Jun 2026 (Thu) 13.59 13.59 13.51 13.56 4,464
17th Jun 2026 (Wed) 13.61 13.61 13.495 13.52 767
16th Jun 2026 (Tue) 13.51 13.55 13.49 13.52 2,266
15th Jun 2026 (Mon) 13.49 13.49 13.45 13.45 1,293
12th Jun 2026 (Fri) 13.44 13.44 13.43 13.44 893
11th Jun 2026 (Thu) 13.35 13.55 13.35 13.38 19,963
10th Jun 2026 (Wed) 13.40 13.40 13.36 13.35 2,285
9th Jun 2026 (Tue) 13.32 13.36 13.32 13.37 4,142
8th Jun 2026 (Mon) 13.29 13.35 13.29 13.33 4,997
5th Jun 2026 (Fri) 13.285 13.29 13.24 13.25 8,720
4th Jun 2026 (Thu) 13.26 13.36 13.26 13.34 8,367
3rd Jun 2026 (Wed) 13.44 13.44 13.24 13.28 33,426
2nd Jun 2026 (Tue) 13.54 13.59 13.52 13.53 4,695
1st Jun 2026 (Mon) 13.60 13.62 13.57 13.56 7,311
29th May 2026 (Fri) 13.76 13.88 13.76 13.83 2,105
28th May 2026 (Thu) 13.795 13.90 13.75 13.75 6,079
27th May 2026 (Wed) 13.65 13.80 13.65 13.70 2,074
26th May 2026 (Tue) 13.65 13.72 13.65 13.67 2,869
25th May 2026 (Mon) 13.56 13.59 13.56 13.60 1,022
22nd May 2026 (Fri) 13.56 13.59 13.56 13.60 1,022
21st May 2026 (Thu) 13.535 13.57 13.535 13.56 2,220
20th May 2026 (Wed) 13.47 13.53 13.45 13.50 3,477
19th May 2026 (Tue) 13.46 13.47 13.42 13.44 5,501
18th May 2026 (Mon) 13.46 13.46 13.45 13.46 6,331
15th May 2026 (Fri) 13.485 13.51 13.40 13.41 5,084
14th May 2026 (Thu) 13.49 13.50 13.49 13.53 1,626
13th May 2026 (Wed) 13.45 13.51 13.45 13.50 3,200
12th May 2026 (Tue) 13.49 13.49 13.41 13.46 9,517
11th May 2026 (Mon) 13.47 13.49 13.47 13.48 1,259
FTSE 100 Latest
Value10,497.29
Change24.84