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
19th Sep 2025 (Fri) 18.98 18.98 18.9328 18.9328 1
18th Sep 2025 (Thu) 18.98 18.9978 18.98 18.9978 51
17th Sep 2025 (Wed) 18.98 18.98 18.8386 18.8386 100
16th Sep 2025 (Tue) 18.98 18.98 18.8473 18.8473 0
15th Sep 2025 (Mon) 18.98 18.98 18.98 18.9369 402
12th Sep 2025 (Fri) 18.61 18.9777 18.61 18.9777 1
11th Sep 2025 (Thu) 18.61 19.0013 18.61 19.0013 0
10th Sep 2025 (Wed) 18.61 18.9171 18.61 18.9171 0
9th Sep 2025 (Tue) 18.61 18.9562 18.61 18.9562 1
8th Sep 2025 (Mon) 18.61 18.9746 18.61 18.9746 0
5th Sep 2025 (Fri) 18.61 18.9632 18.61 18.9632 0
4th Sep 2025 (Thu) 18.61 18.9983 18.61 18.9983 0
3rd Sep 2025 (Wed) 18.61 18.8932 18.61 18.8932 1
2nd Sep 2025 (Tue) 18.61 18.8819 18.61 18.8819 0
1st Sep 2025 (Mon) 18.61 18.9078 18.61 18.9078 0
29th Aug 2025 (Fri) 18.61 18.9078 18.61 18.9078 0
28th Aug 2025 (Thu) 18.61 18.9115 18.61 18.9115 4
27th Aug 2025 (Wed) 18.61 18.9198 18.61 18.9198 0
26th Aug 2025 (Tue) 18.61 18.8685 18.61 18.8685 57
25th Aug 2025 (Mon) 18.61 18.8996 18.61 18.8996 1
22nd Aug 2025 (Fri) 18.61 18.9291 18.61 18.9291 0
21st Aug 2025 (Thu) 18.61 18.7327 18.61 18.7327 0
20th Aug 2025 (Wed) 18.61 18.9282 18.61 18.9282 1
19th Aug 2025 (Tue) 18.61 18.9174 18.61 18.9174 0
18th Aug 2025 (Mon) 18.61 18.8554 18.61 18.8554 0
15th Aug 2025 (Fri) 18.61 18.8671 18.61 18.8671 0
14th Aug 2025 (Thu) 18.61 18.8666 18.61 18.8666 0
13th Aug 2025 (Wed) 18.61 18.9162 18.61 18.9162 0
12th Aug 2025 (Tue) 18.61 18.7352 18.61 18.7352 0
11th Aug 2025 (Mon) 18.61 18.61 18.5899 18.5899 0
8th Aug 2025 (Fri) 18.61 18.61 18.61 18.4979 200
7th Aug 2025 (Thu) 18.48 18.48 18.3724 18.3724 0
6th Aug 2025 (Wed) 18.48 18.4853 18.48 18.4853 0
5th Aug 2025 (Tue) 18.48 18.48 18.48 18.4888 1,000
4th Aug 2025 (Mon) 18.49 18.59 18.49 18.465 6,000
1st Aug 2025 (Fri) 18.74 18.74 18.2905 18.2905 0
31st Jul 2025 (Thu) 18.74 18.74 18.4554 18.4554 0
30th Jul 2025 (Wed) 18.74 18.74 18.5596 18.5596 0
29th Jul 2025 (Tue) 18.74 18.74 18.6436 18.6436 0
28th Jul 2025 (Mon) 18.74 18.74 18.5956 18.5956 0
25th Jul 2025 (Fri) 18.74 18.74 18.6425 18.6425 0
24th Jul 2025 (Thu) 18.74 18.74 18.5841 18.5841 0
23rd Jul 2025 (Wed) 18.74 18.74 18.6748 18.6748 0
22nd Jul 2025 (Tue) 18.74 18.74 18.6276 18.6276 0
FTSE 100 Latest
Value9,226.68
Change10.01