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 Sen (FTSL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 45.28 45.345 45.28 45.35 22,473
5th Feb 2026 (Thu) 45.28 45.31 45.23 45.24 8,190
4th Feb 2026 (Wed) 45.44 45.44 45.33 45.35 15,423
3rd Feb 2026 (Tue) 45.595 45.595 45.41 45.50 6,557
2nd Feb 2026 (Mon) 45.505 45.58 45.495 45.57 29,688
30th Jan 2026 (Fri) 45.53 45.53 45.38 45.42 20,327
29th Jan 2026 (Thu) 45.63 45.63 45.545 45.57 39,654
28th Jan 2026 (Wed) 45.71 45.71 45.675 45.73 3,697
27th Jan 2026 (Tue) 45.73 45.74 45.705 45.73 20,803
26th Jan 2026 (Mon) 45.76 45.765 45.72 45.72 15,714
23rd Jan 2026 (Fri) 45.81 45.825 45.80 45.81 6,192
22nd Jan 2026 (Thu) 45.81 45.84 45.81 45.84 12,020
21st Jan 2026 (Wed) 45.815 45.835 45.79 45.80 20,023
20th Jan 2026 (Tue) 46.065 46.065 46.01 46.02 14,167
19th Jan 2026 (Mon) 46.07 46.09 46.07 46.085 11,090
16th Jan 2026 (Fri) 46.07 46.09 46.07 46.085 11,090
15th Jan 2026 (Thu) 46.07 46.075 46.06 46.07 15,912
14th Jan 2026 (Wed) 46.08 46.08 46.06 46.08 6,596
13th Jan 2026 (Tue) 46.07 46.085 46.055 46.08 10,152
12th Jan 2026 (Mon) 46.04 46.075 46.035 46.08 9,107
9th Jan 2026 (Fri) 46.02 46.05 46.02 46.06 9,120
8th Jan 2026 (Thu) 46.015 46.025 46.00 46.00 11,090
7th Jan 2026 (Wed) 46.00 46.015 45.995 46.03 14,244
6th Jan 2026 (Tue) 45.985 46.00 45.965 45.99 21,817
5th Jan 2026 (Mon) 45.945 45.98 45.945 45.98 27,342
2nd Jan 2026 (Fri) 45.90 45.91 45.88 45.91 7,467
1st Jan 2026 (Thu) 45.91 45.91 45.87 45.88 17,401
31st Dec 2025 (Wed) 45.91 45.91 45.87 45.88 17,401
30th Dec 2025 (Tue) 45.90 45.92 45.87 45.88 21,321
29th Dec 2025 (Mon) 45.89 45.90 45.88 45.90 19,493
26th Dec 2025 (Fri) 45.91 45.94 45.82 45.85 7,975
25th Dec 2025 (Thu) 45.885 45.91 45.885 45.90 16,458
24th Dec 2025 (Wed) 45.885 45.91 45.885 45.90 16,458
23rd Dec 2025 (Tue) 45.89 45.89 45.865 45.88 16,964
22nd Dec 2025 (Mon) 45.87 45.87 45.855 45.86 6,365
19th Dec 2025 (Fri) 45.825 45.84 45.825 45.83 6,195
18th Dec 2025 (Thu) 45.795 45.83 45.79 45.81 28,606
17th Dec 2025 (Wed) 45.82 45.82 45.78 45.79 18,698
16th Dec 2025 (Tue) 45.805 45.82 45.79 45.82 14,159
15th Dec 2025 (Mon) 45.81 45.825 45.80 45.80 23,262
12th Dec 2025 (Fri) 45.80 45.805 45.77 45.81 5,866
11th Dec 2025 (Thu) 46.035 46.035 46.03 46.04 4,873
10th Dec 2025 (Wed) 46.005 46.05 46.005 46.05 9,300
9th Dec 2025 (Tue) 45.995 46.01 45.99 46.02 11,937
8th Dec 2025 (Mon) 46.01 46.015 45.98 45.98 4,080
FTSE 100 Latest
Value10,369.75
Change60.53