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
28th Sep 2026 (Mon) 59.70 59.70 59.68 59.68 39,320
25th Sep 2026 (Fri) 59.695 59.73 59.695 59.72 43,614
24th Sep 2026 (Thu) 59.70 59.70 59.68 59.69 84,179
23rd Sep 2026 (Wed) 59.73 59.73 59.68 59.68 53,367
22nd Sep 2026 (Tue) 59.72 59.73 59.71 59.71 34,135
21st Sep 2026 (Mon) 59.71 59.72 59.705 59.705 49,869
18th Sep 2026 (Fri) 59.705 59.71 59.69 59.70 23,794
17th Sep 2026 (Thu) 59.705 59.71 59.70 59.70 18,542
16th Sep 2026 (Wed) 59.70 59.74 59.67 59.67 32,981
15th Sep 2026 (Tue) 59.695 59.70 59.69 59.68 18,074
14th Sep 2026 (Mon) 59.69 59.70 59.68 59.69 30,204
11th Sep 2026 (Fri) 59.72 59.72 59.69 59.69 40,143
10th Sep 2026 (Thu) 59.715 59.715 59.70 59.70 46,836
9th Sep 2026 (Wed) 59.73 59.74 59.72 59.72 25,147
8th Sep 2026 (Tue) 59.73 59.74 59.73 59.72 18,663
7th Sep 2026 (Mon) 59.73 59.74 59.72 59.72 13,675
4th Sep 2026 (Fri) 59.73 59.74 59.72 59.72 13,675
3rd Sep 2026 (Thu) 59.71 59.72 59.70 59.70 8,526
2nd Sep 2026 (Wed) 59.68 59.69 59.68 59.68 11,479
1st Sep 2026 (Tue) 60.91 60.91 59.67 59.67 29,911
31st Aug 2026 (Mon) 59.68 59.69 59.68 59.68 37,857
28th Aug 2026 (Fri) 59.93 59.93 59.89 59.89 9,672
27th Aug 2026 (Thu) 59.91 59.92 59.90 59.91 47,453
26th Aug 2026 (Wed) 59.90 59.90 59.89 59.89 17,521
25th Aug 2026 (Tue) 59.905 59.91 59.90 59.91 16,201
24th Aug 2026 (Mon) 59.88 59.89 59.88 59.90 13,344
21st Aug 2026 (Fri) 59.88 59.88 59.87 59.87 12,007
20th Aug 2026 (Thu) 59.865 59.89 59.865 59.885 77,936
19th Aug 2026 (Wed) 59.86 59.87 59.85 59.88 41,550
18th Aug 2026 (Tue) 59.84 59.855 59.835 59.86 49,305
17th Aug 2026 (Mon) 59.85 59.86 59.84 59.84 80,129
14th Aug 2026 (Fri) 59.845 59.85 59.84 59.85 13,836
13th Aug 2026 (Thu) 59.83 59.84 59.83 59.83 16,388
12th Aug 2026 (Wed) 59.81 59.81 59.805 59.82 18,655
11th Aug 2026 (Tue) 59.78 59.79 59.78 59.79 14,411
10th Aug 2026 (Mon) 59.79 59.80 59.77 59.77 41,064
7th Aug 2026 (Fri) 59.785 59.79 59.78 59.785 12,237
6th Aug 2026 (Thu) 59.765 59.77 59.75 59.76 15,875
5th Aug 2026 (Wed) 59.76 59.78 59.75 59.76 50,271
4th Aug 2026 (Tue) 59.77 59.77 59.74 59.75 47,234
3rd Aug 2026 (Mon) 59.735 59.74 59.73 59.735 17,329
31st Jul 2026 (Fri) 59.71 59.72 59.71 59.73 30,722
30th Jul 2026 (Thu) 59.925 59.93 59.91 59.91 39,077
29th Jul 2026 (Wed) 59.875 59.93 59.87 59.90 21,536
FTSE 100 Latest
Value10,684.88
Change0.00