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 Blo (FTIF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 22.20 22.9774 22.20 22.9774 0
11th Dec 2025 (Thu) 22.20 23.4475 22.20 23.4475 0
10th Dec 2025 (Wed) 22.20 23.3666 22.20 23.3666 0
9th Dec 2025 (Tue) 22.20 22.9199 22.20 22.9199 0
8th Dec 2025 (Mon) 22.20 22.9951 22.20 22.9951 0
5th Dec 2025 (Fri) 22.20 23.1741 22.20 23.1741 0
4th Dec 2025 (Thu) 22.20 23.1331 22.20 23.1331 0
3rd Dec 2025 (Wed) 22.20 23.1076 22.20 23.1076 0
2nd Dec 2025 (Tue) 22.20 22.7399 22.20 22.7399 0
1st Dec 2025 (Mon) 22.20 22.8614 22.20 22.8614 0
28th Nov 2025 (Fri) 22.20 22.9516 22.20 22.9516 0
27th Nov 2025 (Thu) 22.20 22.7263 22.20 22.7263 0
26th Nov 2025 (Wed) 22.20 22.7263 22.20 22.7263 0
25th Nov 2025 (Tue) 22.20 22.4527 22.20 22.4527 0
24th Nov 2025 (Mon) 22.20 22.20 22.1929 22.1929 0
21st Nov 2025 (Fri) 22.20 22.20 21.9824 21.9824 0
20th Nov 2025 (Thu) 22.20 22.20 21.9988 21.9988 1
19th Nov 2025 (Wed) 22.20 22.20 21.9988 21.9988 0
18th Nov 2025 (Tue) 22.20 22.20 21.9424 21.9424 0
17th Nov 2025 (Mon) 22.20 22.20 21.9039 21.9039 0
14th Nov 2025 (Fri) 22.20 22.3034 22.20 22.3034 0
13th Nov 2025 (Thu) 22.20 22.2632 22.20 22.2632 0
12th Nov 2025 (Wed) 22.20 22.6485 22.20 22.6485 0
11th Nov 2025 (Tue) 22.20 22.6761 22.20 22.6761 0
10th Nov 2025 (Mon) 22.20 22.6159 22.20 22.6159 0
7th Nov 2025 (Fri) 22.20 22.3503 22.20 22.3503 0
6th Nov 2025 (Thu) 22.20 22.20 22.1715 22.1715 0
5th Nov 2025 (Wed) 22.20 22.2001 22.20 22.2001 0
4th Nov 2025 (Tue) 22.20 22.3073 22.20 22.3073 0
3rd Nov 2025 (Mon) 22.20 22.3073 22.20 22.3073 0
31st Oct 2025 (Fri) 22.20 22.2491 22.20 22.2491 0
30th Oct 2025 (Thu) 22.20 22.20 22.1112 22.1112 0
29th Oct 2025 (Wed) 22.20 22.2086 22.20 22.2086 0
28th Oct 2025 (Tue) 22.20 22.20 22.1893 22.1893 0
27th Oct 2025 (Mon) 22.20 22.3704 22.20 22.3704 0
24th Oct 2025 (Fri) 22.20 22.2977 22.20 22.2977 0
23rd Oct 2025 (Thu) 22.20 22.20 22.20 22.324 100
22nd Oct 2025 (Wed) 21.85 21.85 21.8479 21.8479 0
21st Oct 2025 (Tue) 21.85 22.07 21.85 22.0969 100
20th Oct 2025 (Mon) 21.95 21.95 21.95 22.0263 0
17th Oct 2025 (Fri) 21.66 21.66 21.62 21.7094 26
16th Oct 2025 (Thu) 21.92 21.92 21.79 21.6215 253
15th Oct 2025 (Wed) 22.04 22.04 21.84 21.9344 139
14th Oct 2025 (Tue) 21.87 21.87 21.87 21.8665 30
FTSE 100 Latest
Value9,649.03
Change-54.13