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
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
8th May 2026 (Fri) 13.48 13.49 13.48 13.49 1,213
7th May 2026 (Thu) 13.51 13.51 13.50 13.50 2,157
6th May 2026 (Wed) 13.53 13.58 13.48 13.55 5,661
5th May 2026 (Tue) 13.50 13.54 13.50 13.53 2,522
4th May 2026 (Mon) 13.56 13.56 13.47 13.50 1,974
1st May 2026 (Fri) 13.60 13.60 13.59 13.56 923
30th Apr 2026 (Thu) 13.79 13.79 13.70 13.73 1,181
29th Apr 2026 (Wed) 13.73 13.73 13.63 13.65 6,195
28th Apr 2026 (Tue) 13.78 13.78 13.65 13.65 18,012
27th Apr 2026 (Mon) 13.65 13.69 13.65 13.67 2,960
24th Apr 2026 (Fri) 13.64 13.68 13.60 13.65 4,214
23rd Apr 2026 (Thu) 13.61 13.62 13.57 13.60 11,700
22nd Apr 2026 (Wed) 13.60 13.68 13.58 13.61 5,797
21st Apr 2026 (Tue) 13.70 13.70 13.59 13.59 7,731
20th Apr 2026 (Mon) 13.72 13.75 13.63 13.66 4,733
17th Apr 2026 (Fri) 13.70 13.82 13.70 13.78 3,307
16th Apr 2026 (Thu) 13.55 13.725 13.38 13.67 4,325
15th Apr 2026 (Wed) 13.65 13.67 13.64 13.68 4,439
14th Apr 2026 (Tue) 13.54 13.64 13.54 13.64 10,713
13th Apr 2026 (Mon) 13.42 13.53 13.42 13.52 5,387
10th Apr 2026 (Fri) 13.47 13.47 13.44 13.42 2,238
9th Apr 2026 (Thu) 13.47 13.54 13.47 13.53 4,762
8th Apr 2026 (Wed) 13.52 13.52 13.37 13.47 4,556
7th Apr 2026 (Tue) 13.42 13.45 13.41 13.43 1,852
6th Apr 2026 (Mon) 13.31 13.46 13.31 13.40 3,870
3rd Apr 2026 (Fri) 13.42 13.42 13.27 13.29 11,504
2nd Apr 2026 (Thu) 13.42 13.42 13.27 13.29 11,504
1st Apr 2026 (Wed) 13.45 13.485 13.41 13.43 2,264
31st Mar 2026 (Tue) 13.36 13.55 13.35 13.53 5,021
30th Mar 2026 (Mon) 13.33 13.33 13.235 13.25 2,126
27th Mar 2026 (Fri) 13.50 13.50 13.40 13.39 4,911
26th Mar 2026 (Thu) 13.62 13.62 13.51 13.52 1,827
25th Mar 2026 (Wed) 13.72 13.72 13.64 13.66 1,897
24th Mar 2026 (Tue) 13.50 13.64 13.50 13.53 4,262
23rd Mar 2026 (Mon) 13.545 13.59 13.38 13.48 2,116
FTSE 100 Latest
Value10,443.47
Change11.13