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
21st May 2026 (Thu) 59.885 59.91 59.88 59.89 18,522
20th May 2026 (Wed) 59.87 59.90 59.87 59.89 29,930
19th May 2026 (Tue) 59.865 59.875 59.855 59.8684 34,616
18th May 2026 (Mon) 59.875 59.885 59.87 59.88 31,664
15th May 2026 (Fri) 59.85 59.865 59.84 59.87 50,242
14th May 2026 (Thu) 59.865 59.88 59.86 59.87 94,879
13th May 2026 (Wed) 59.85 59.855 59.84 59.86 9,956
12th May 2026 (Tue) 59.835 59.85 59.83 59.845 26,504
11th May 2026 (Mon) 59.845 59.85 59.84 59.845 35,720
8th May 2026 (Fri) 59.85 59.85 59.84 59.85 34,039
7th May 2026 (Thu) 59.845 59.85 59.81 59.815 32,669
6th May 2026 (Wed) 59.83 59.845 59.82 59.84 39,646
5th May 2026 (Tue) 59.795 59.805 59.79 59.79 31,771
4th May 2026 (Mon) 59.79 59.80 59.77 59.78 63,912
1st May 2026 (Fri) 59.79 59.81 59.78 59.79 31,834
30th Apr 2026 (Thu) 59.775 59.79 59.775 59.80 51,393
29th Apr 2026 (Wed) 59.97 59.97 59.95 59.955 42,002
28th Apr 2026 (Tue) 59.975 59.975 59.965 59.96 8,016
27th Apr 2026 (Mon) 59.975 59.99 59.97 59.97 10,755
24th Apr 2026 (Fri) 59.955 59.98 59.955 59.97 13,897
23rd Apr 2026 (Thu) 59.945 59.96 59.935 59.94 43,668
22nd Apr 2026 (Wed) 59.935 59.94 59.93 59.94 57,677
21st Apr 2026 (Tue) 59.93 59.935 59.92 59.92 4,973
20th Apr 2026 (Mon) 59.945 59.945 59.93 59.94 60,100
17th Apr 2026 (Fri) 59.94 59.95 59.91 59.92 135,799
16th Apr 2026 (Thu) 59.905 59.905 59.88 59.88 31,820
15th Apr 2026 (Wed) 59.90 59.90 59.88 59.89 16,349
14th Apr 2026 (Tue) 59.88 59.895 59.88 59.90 21,966
13th Apr 2026 (Mon) 59.86 59.88 59.86 59.87 77,303
10th Apr 2026 (Fri) 59.865 59.87 59.85 59.87 45,725
9th Apr 2026 (Thu) 59.84 59.865 59.84 59.845 32,977
8th Apr 2026 (Wed) 59.855 59.855 59.83 59.84 54,908
7th Apr 2026 (Tue) 59.81 59.82 59.805 59.81 12,488
6th Apr 2026 (Mon) 59.805 59.82 59.805 59.82 40,260
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
FTSE 100 Latest
Value10,443.47
Change11.13