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 Sma (FTKI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 18.74 18.74 18.74 18.735 500
17th Jul 2025 (Thu) 18.74 18.74 18.74 18.756 500
16th Jul 2025 (Wed) 18.70 18.70 18.6481 18.6481 0
15th Jul 2025 (Tue) 18.70 18.70 18.645 18.645 0
14th Jul 2025 (Mon) 18.70 18.70 18.6757 18.6757 0
11th Jul 2025 (Fri) 18.70 18.70 18.6246 18.6246 9
10th Jul 2025 (Thu) 18.70 18.70 18.615 18.615 0
9th Jul 2025 (Wed) 18.70 18.70 18.6138 18.6138 0
8th Jul 2025 (Tue) 18.70 18.70 18.6612 18.6612 0
7th Jul 2025 (Mon) 18.70 18.70 18.6851 18.6851 1
4th Jul 2025 (Fri) 18.70 18.70 18.6835 18.6835 0
3rd Jul 2025 (Thu) 18.70 18.70 18.6835 18.6835 0
2nd Jul 2025 (Wed) 18.70 18.70 18.6522 18.6522 0
1st Jul 2025 (Tue) 18.70 18.7456 18.70 18.7456 0
30th Jun 2025 (Mon) 18.70 18.7679 18.70 18.7679 0
27th Jun 2025 (Fri) 18.70 18.7115 18.70 18.7115 0
26th Jun 2025 (Thu) 18.70 18.70 18.70 18.7087 100
25th Jun 2025 (Wed) 18.84 18.84 18.84 18.8112 100
24th Jun 2025 (Tue) 18.80 18.8925 18.80 18.8925 0
23rd Jun 2025 (Mon) 18.80 18.80 18.80 18.8637 100
20th Jun 2025 (Fri) 18.64 18.7257 18.64 18.7257 0
19th Jun 2025 (Thu) 18.64 18.6753 18.64 18.6753 0
18th Jun 2025 (Wed) 18.64 18.6753 18.64 18.6753 0
17th Jun 2025 (Tue) 18.64 18.64 18.5832 18.5832 0
16th Jun 2025 (Mon) 18.64 18.64 18.6077 18.6077 0
13th Jun 2025 (Fri) 18.64 18.64 18.549 18.549 0
12th Jun 2025 (Thu) 18.64 18.64 18.64 18.6792 0
11th Jun 2025 (Wed) 18.61 18.61 18.61 18.605 1,000
10th Jun 2025 (Tue) 18.69 18.69 18.6337 18.6337 0
9th Jun 2025 (Mon) 18.69 18.69 18.6211 18.6211 0
6th Jun 2025 (Fri) 18.69 18.69 18.69 18.6913 2,750
5th Jun 2025 (Thu) 17.83 18.606 17.83 18.606 0
4th Jun 2025 (Wed) 17.83 18.5647 17.83 18.5647 0
3rd Jun 2025 (Tue) 17.83 18.6215 17.83 18.6215 0
2nd Jun 2025 (Mon) 17.83 18.5793 17.83 18.5793 0
30th May 2025 (Fri) 17.83 18.5762 17.83 18.5762 0
29th May 2025 (Thu) 17.83 18.5195 17.83 18.5195 0
28th May 2025 (Wed) 18.6005 18.6005 18.6005 18.6005 0
27th May 2025 (Tue) 18.3256 18.3256 18.3256 18.3256 1
26th May 2025 (Mon) 18.3256 18.3256 18.3256 18.3256 0
24th May 2025 (Sat) 18.3711 18.3711 18.3256 18.3256 0
23rd May 2025 (Fri) 18.3711 18.3711 18.3711 18.3711 0
22nd May 2025 (Thu) 18.3898 18.3898 18.3898 18.3898 0
21st May 2025 (Wed) 18.9123 18.9123 18.9123 18.9123 0
20th May 2025 (Tue) 18.9196 18.9196 18.9196 18.9196 0
FTSE 100 Latest
Value8,992.12
Change19.48