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
18th Jul 2025 (Fri) 21.81 21.87 21.81 21.8616 230
17th Jul 2025 (Thu) 21.66 21.9036 21.66 21.9036 28
16th Jul 2025 (Wed) 21.66 21.66 21.66 21.6918 100
15th Jul 2025 (Tue) 22.01 22.01 22.01 21.802 102
14th Jul 2025 (Mon) 22.19 22.19 22.10 22.1503 100
11th Jul 2025 (Fri) 22.07 22.345 22.07 22.345 0
10th Jul 2025 (Thu) 22.07 22.345 22.07 22.345 5
9th Jul 2025 (Wed) 22.07 22.07 22.07 22.1364 108
8th Jul 2025 (Tue) 22.04 22.135 22.04 22.135 12
7th Jul 2025 (Mon) 22.04 22.04 22.04 21.7914 100
4th Jul 2025 (Fri) 21.88 22.0955 21.88 22.0955 6
3rd Jul 2025 (Thu) 21.88 22.0955 21.88 22.0955 6
2nd Jul 2025 (Wed) 21.88 22.0637 21.88 22.0637 1
1st Jul 2025 (Tue) 21.88 21.88 21.83 21.7618 209
30th Jun 2025 (Mon) 21.56 21.56 21.4263 21.4263 0
27th Jun 2025 (Fri) 21.56 21.56 21.49 21.4729 201
26th Jun 2025 (Thu) 21.48 21.48 21.4767 21.4767 2
25th Jun 2025 (Wed) 21.48 21.48 21.345 21.345 2
24th Jun 2025 (Tue) 21.48 21.555 21.48 21.555 7
23rd Jun 2025 (Mon) 21.48 21.48 21.42 21.4692 37
20th Jun 2025 (Fri) 21.72 21.72 21.5166 21.5166 0
19th Jun 2025 (Thu) 21.72 21.72 21.72 21.5483 151
18th Jun 2025 (Wed) 21.72 21.72 21.72 21.5483 151
17th Jun 2025 (Tue) 21.74 21.74 21.68 21.5845 204
16th Jun 2025 (Mon) 21.44 21.6607 21.44 21.6607 0
13th Jun 2025 (Fri) 21.44 21.5217 21.44 21.5217 0
12th Jun 2025 (Thu) 21.44 21.5014 21.44 21.5014 0
11th Jun 2025 (Wed) 21.44 21.4967 21.44 21.4967 0
10th Jun 2025 (Tue) 21.44 21.509 21.44 21.509 0
9th Jun 2025 (Mon) 21.44 21.44 21.44 21.3468 100
6th Jun 2025 (Fri) 21.24 21.24 21.22 21.2042 200
5th Jun 2025 (Thu) 20.97 21.10 20.97 21.01 100
4th Jun 2025 (Wed) 21.25 21.25 21.20 21.085 200
3rd Jun 2025 (Tue) 20.78 21.1589 20.78 21.1589 2
2nd Jun 2025 (Mon) 20.78 20.8557 20.78 20.8557 0
30th May 2025 (Fri) 20.78 20.78 20.7198 20.7198 0
29th May 2025 (Thu) 20.78 20.823 20.78 20.823 0
28th May 2025 (Wed) 20.9066 20.9066 20.9066 20.9066 0
27th May 2025 (Tue) 20.4954 20.4954 20.4954 20.4954 2
26th May 2025 (Mon) 20.4954 20.4954 20.4954 20.4954 0
24th May 2025 (Sat) 20.52 20.52 20.4954 20.4954 0
23rd May 2025 (Fri) 20.52 20.52 20.52 20.52 0
22nd May 2025 (Thu) 20.685 20.685 20.685 20.685 0
21st May 2025 (Wed) 21.0667 21.0667 21.0667 21.0667 18
20th May 2025 (Tue) 21.1764 21.1764 21.1764 21.1764 0
FTSE 100 Latest
Value8,992.12
Change19.48