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
3rd Apr 2026 (Fri) 59.785 59.81 59.78 59.805 79,711
2nd Apr 2026 (Thu) 59.785 59.81 59.78 59.805 79,711
1st Apr 2026 (Wed) 59.77 59.79 59.77 59.78 88,270
31st Mar 2026 (Tue) 59.745 59.78 59.745 59.78 46,822
30th Mar 2026 (Mon) 59.935 59.95 59.935 59.945 39,795
27th Mar 2026 (Fri) 59.885 59.915 59.885 59.9029 42,938
26th Mar 2026 (Thu) 59.905 59.905 59.88 59.87 40,631
25th Mar 2026 (Wed) 59.909 59.915 59.909 59.915 22,210
24th Mar 2026 (Tue) 59.89 59.90 59.885 59.895 18,724
23rd Mar 2026 (Mon) 59.89 59.92 59.885 59.915 48,210
20th Mar 2026 (Fri) 59.88 59.88 59.87 59.875 15,253
19th Mar 2026 (Thu) 59.865 59.88 59.865 59.875 16,866
18th Mar 2026 (Wed) 59.895 59.91 59.885 59.8947 54,967
17th Mar 2026 (Tue) 59.90 59.91 59.90 59.91 19,246
16th Mar 2026 (Mon) 59.895 59.90 59.89 59.895 57,767
13th Mar 2026 (Fri) 59.885 59.89 59.875 59.87 38,798
12th Mar 2026 (Thu) 59.90 59.905 59.86 59.87 32,627
11th Mar 2026 (Wed) 59.915 59.92 59.91 59.91 98,269
10th Mar 2026 (Tue) 59.935 59.94 59.92 59.93 56,169
9th Mar 2026 (Mon) 59.915 59.94 59.91 59.94 19,460
6th Mar 2026 (Fri) 59.91 59.94 59.91 59.92 63,209
5th Mar 2026 (Thu) 59.90 59.905 59.89 59.91 17,472
4th Mar 2026 (Wed) 59.92 59.92 59.91 59.91 35,326
3rd Mar 2026 (Tue) 59.89 59.91 59.89 59.91 32,099
2nd Mar 2026 (Mon) 59.905 59.91 59.90 59.90 17,442
27th Feb 2026 (Fri) 59.925 59.925 59.92 59.94 56,429
26th Feb 2026 (Thu) 60.085 60.09 60.08 60.08 20,736
25th Feb 2026 (Wed) 60.065 60.08 60.065 60.08 0
24th Feb 2026 (Tue) 60.065 60.08 60.065 60.08 0
23rd Feb 2026 (Mon) 60.065 60.08 60.06 60.07 23,743
20th Feb 2026 (Fri) 60.06 60.065 60.05 60.065 36,839
19th Feb 2026 (Thu) 60.035 60.04 60.03 60.04 31,905
18th Feb 2026 (Wed) 60.045 60.045 60.04 60.03 57,438
17th Feb 2026 (Tue) 60.045 60.05 60.04 60.04 7,351
16th Feb 2026 (Mon) 60.03 60.035 60.025 60.03 92,490
13th Feb 2026 (Fri) 60.03 60.035 60.025 60.03 92,490
12th Feb 2026 (Thu) 59.995 60.01 59.99 59.99 131,435
11th Feb 2026 (Wed) 59.995 59.995 59.985 59.98 42,297
10th Feb 2026 (Tue) 60.005 60.01 59.99 59.99 62,190
9th Feb 2026 (Mon) 59.99 60.00 59.99 59.99 26,822
6th Feb 2026 (Fri) 59.995 59.995 59.99 59.99 29,865
FTSE 100 Latest
Value10,436.29
Change71.50