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
10th Jul 2026 (Fri) 59.81 59.82 59.79 59.81 41,889
9th Jul 2026 (Thu) 59.785 59.80 59.78 59.79 73,068
8th Jul 2026 (Wed) 59.77 59.78 59.76 59.78 70,407
7th Jul 2026 (Tue) 59.785 59.785 59.77 59.77 25,949
6th Jul 2026 (Mon) 59.79 59.79 59.775 59.80 14,428
3rd Jul 2026 (Fri) 59.775 59.775 59.775 59.775 0
2nd Jul 2026 (Thu) 59.775 59.78 59.765 59.775 20,967
1st Jul 2026 (Wed) 59.74 59.745 59.725 59.739 37,178
30th Jun 2026 (Tue) 59.74 59.745 59.73 59.73 35,486
29th Jun 2026 (Mon) 59.94 59.95 59.935 59.935 25,371
26th Jun 2026 (Fri) 59.92 59.94 59.92 59.935 64,739
25th Jun 2026 (Thu) 59.905 59.91 59.895 59.895 23,172
24th Jun 2026 (Wed) 59.885 59.905 59.88 59.89 42,506
23rd Jun 2026 (Tue) 59.88 59.88 59.875 59.875 16,060
22nd Jun 2026 (Mon) 59.86 59.87 59.855 59.865 12,316
19th Jun 2026 (Fri) 59.865 59.875 59.86 59.87 30,346
18th Jun 2026 (Thu) 59.865 59.875 59.86 59.87 30,346
17th Jun 2026 (Wed) 59.87 59.90 59.82 59.84 29,252
16th Jun 2026 (Tue) 59.90 59.90 59.86 59.8747 41,492
15th Jun 2026 (Mon) 59.915 59.925 59.86 59.8691 47,042
12th Jun 2026 (Fri) 59.86 59.86 59.84 59.845 38,188
11th Jun 2026 (Thu) 59.815 59.85 59.815 59.85 44,674
10th Jun 2026 (Wed) 59.815 59.825 59.81 59.81 28,863
9th Jun 2026 (Tue) 59.80 59.82 59.80 59.815 39,500
8th Jun 2026 (Mon) 59.795 59.81 59.79 59.795 79,257
5th Jun 2026 (Fri) 59.795 59.80 59.785 59.79 65,052
4th Jun 2026 (Thu) 59.795 59.805 59.79 59.8042 9,177
3rd Jun 2026 (Wed) 59.775 59.78 59.77 59.77 46,059
2nd Jun 2026 (Tue) 59.785 59.80 59.78 59.80 40,672
1st Jun 2026 (Mon) 59.765 59.79 59.755 59.785 52,389
29th May 2026 (Fri) 59.77 59.80 59.765 59.78 28,304
28th May 2026 (Thu) 59.95 59.96 59.94 59.9547 7,360
27th May 2026 (Wed) 59.94 59.96 59.93 59.9453 30,216
26th May 2026 (Tue) 59.935 59.94 59.925 59.935 12,701
25th May 2026 (Mon) 59.89 59.94 59.88 59.94 37,884
22nd May 2026 (Fri) 59.89 59.94 59.88 59.94 37,884
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
FTSE 100 Latest
Value10,497.29
Change24.84