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 Nas (FTXH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 35.26 35.26 35.26 35.398 100
5th Feb 2026 (Thu) 34.70 34.70 34.70 34.5604 213
4th Feb 2026 (Wed) 33.84 34.6648 33.84 34.6648 0
3rd Feb 2026 (Tue) 33.84 34.2047 33.84 34.2047 0
2nd Feb 2026 (Mon) 33.84 34.3861 33.84 34.3861 120
30th Jan 2026 (Fri) 33.84 33.9065 33.84 33.9065 0
29th Jan 2026 (Thu) 33.84 33.84 33.80 33.8118 0
28th Jan 2026 (Wed) 34.19 34.19 34.1295 34.1295 0
27th Jan 2026 (Tue) 34.19 34.19 34.14 34.1295 281
26th Jan 2026 (Mon) 33.52 33.9083 33.52 33.9083 2
23rd Jan 2026 (Fri) 33.52 33.7295 33.52 33.7295 10
22nd Jan 2026 (Thu) 33.52 33.9582 33.52 33.9582 0
21st Jan 2026 (Wed) 33.52 33.73 33.45 33.7809 208
20th Jan 2026 (Tue) 33.30 33.30 33.1563 33.1563 64
19th Jan 2026 (Mon) 33.30 33.30 33.2353 33.2353 0
16th Jan 2026 (Fri) 33.30 33.30 33.2353 33.2353 0
15th Jan 2026 (Thu) 33.30 33.4645 33.30 33.4645 8
14th Jan 2026 (Wed) 33.30 33.7138 33.30 33.7138 15
13th Jan 2026 (Tue) 33.30 33.4461 33.30 33.4461 0
12th Jan 2026 (Mon) 33.30 33.30 33.30 33.4461 470
9th Jan 2026 (Fri) 33.55 33.55 33.55 33.4791 185
8th Jan 2026 (Thu) 33.90 33.90 33.88 33.5816 16,313
7th Jan 2026 (Wed) 33.425 34.0388 33.425 34.0388 45
6th Jan 2026 (Tue) 33.425 33.4902 33.425 33.4902 0
5th Jan 2026 (Mon) 33.425 33.425 32.8523 32.8523 0
2nd Jan 2026 (Fri) 33.425 33.425 33.1246 33.1246 19
1st Jan 2026 (Thu) 33.425 33.425 32.9401 32.9401 0
31st Dec 2025 (Wed) 33.425 33.425 32.9401 32.9401 0
30th Dec 2025 (Tue) 33.425 33.425 33.1665 33.1665 0
29th Dec 2025 (Mon) 33.425 33.425 33.425 33.3688 115
26th Dec 2025 (Fri) 32.495 33.4933 32.495 33.4933 14
25th Dec 2025 (Thu) 32.495 33.5377 32.495 33.5377 0
24th Dec 2025 (Wed) 32.495 33.5377 32.495 33.5377 0
23rd Dec 2025 (Tue) 32.495 33.3184 32.495 33.3184 7
22nd Dec 2025 (Mon) 32.495 33.3644 32.495 33.3644 20
19th Dec 2025 (Fri) 32.495 33.0159 32.495 33.0159 0
18th Dec 2025 (Thu) 32.495 32.495 32.4693 32.4693 0
17th Dec 2025 (Wed) 32.495 32.495 32.4897 32.4897 0
16th Dec 2025 (Tue) 32.495 32.495 32.335 32.5458 1,158
15th Dec 2025 (Mon) 32.895 32.895 32.895 32.9636 105
12th Dec 2025 (Fri) 32.70 32.70 32.5343 32.5343 6
11th Dec 2025 (Thu) 32.70 32.70 32.524 32.524 0
10th Dec 2025 (Wed) 32.70 32.70 32.3294 32.3294 0
9th Dec 2025 (Tue) 32.70 32.70 31.8261 31.8261 15
8th Dec 2025 (Mon) 32.70 32.70 32.2484 32.2484 0
FTSE 100 Latest
Value10,369.75
Change60.53