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 Enh (FTSM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 59.98 59.98 59.975 59.975 18,602
17th Jul 2025 (Thu) 59.935 59.96 59.935 59.945 20,610
16th Jul 2025 (Wed) 59.92 59.94 59.92 59.93 29,267
15th Jul 2025 (Tue) 59.925 59.925 59.90 59.91 37,477
14th Jul 2025 (Mon) 59.905 59.91 59.90 59.905 50,634
11th Jul 2025 (Fri) 59.91 59.915 59.90 59.90 49,176
10th Jul 2025 (Thu) 59.895 59.90 59.89 59.89 10,057
9th Jul 2025 (Wed) 59.88 59.895 59.88 59.88 64,779
8th Jul 2025 (Tue) 59.87 59.88 59.87 59.88 7,343
7th Jul 2025 (Mon) 59.88 59.88 59.86 59.86 73,268
4th Jul 2025 (Fri) 59.87 59.88 59.87 59.875 58,120
3rd Jul 2025 (Thu) 59.87 59.88 59.87 59.875 58,120
2nd Jul 2025 (Wed) 59.87 59.875 59.86 59.86 14,785
1st Jul 2025 (Tue) 59.87 59.87 59.855 59.86 25,067
30th Jun 2025 (Mon) 59.865 59.87 59.86 59.87 63,905
27th Jun 2025 (Fri) 60.06 60.07 60.06 60.07 13,784
26th Jun 2025 (Thu) 60.03 60.05 60.03 60.04 92,109
25th Jun 2025 (Wed) 60.01 60.02 60.00 60.01 141,074
24th Jun 2025 (Tue) 60.00 60.015 60.00 60.02 51,754
23rd Jun 2025 (Mon) 59.975 60.00 59.975 59.99 109,874
20th Jun 2025 (Fri) 59.945 59.96 59.945 59.95 317,567
19th Jun 2025 (Thu) 59.93 59.94 59.93 59.94 54,480
18th Jun 2025 (Wed) 59.93 59.94 59.93 59.94 54,480
17th Jun 2025 (Tue) 59.92 59.92 59.91 59.91 43,853
16th Jun 2025 (Mon) 59.905 59.92 59.905 59.915 21,207
13th Jun 2025 (Fri) 59.91 59.91 59.89 59.90 82,574
12th Jun 2025 (Thu) 59.90 59.905 59.89 59.895 80,316
11th Jun 2025 (Wed) 59.88 59.885 59.87 59.87 30,237
10th Jun 2025 (Tue) 59.86 59.865 59.85 59.86 27,009
9th Jun 2025 (Mon) 59.84 59.845 59.84 59.845 32,327
6th Jun 2025 (Fri) 59.84 59.84 59.82 59.83 56,153
5th Jun 2025 (Thu) 59.86 59.86 59.84 59.84 35,455
4th Jun 2025 (Wed) 59.83 59.855 59.83 59.85 86,047
3rd Jun 2025 (Tue) 59.825 59.83 59.81 59.815 77,476
2nd Jun 2025 (Mon) 59.815 59.82 59.81 59.82 30,591
30th May 2025 (Fri) 59.79 59.81 59.79 59.80 66,408
29th May 2025 (Thu) 59.995 60.01 59.99 60.01 41,847
28th May 2025 (Wed) 59.99 59.99 59.98 59.98 54,848
27th May 2025 (Tue) 59.98 59.995 59.975 59.995 68,209
26th May 2025 (Mon) 59.97 59.97 59.97 59.97 0
24th May 2025 (Sat) 59.985 59.985 59.97 59.97 61,572
23rd May 2025 (Fri) 59.985 59.985 59.97 59.975 61,572
22nd May 2025 (Thu) 59.945 59.96 59.93 59.955 67,566
21st May 2025 (Wed) 59.935 59.94 59.925 59.925 57,313
20th May 2025 (Tue) 59.935 59.945 59.93 59.94 55,506
FTSE 100 Latest
Value8,992.12
Change19.48