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
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
5th Dec 2025 (Fri) 32.70 32.70 32.5325 32.5325 0
4th Dec 2025 (Thu) 32.70 32.74 32.70 32.593 600
3rd Dec 2025 (Wed) 31.34 32.7537 31.34 32.7537 2
2nd Dec 2025 (Tue) 31.34 32.3717 31.34 32.3717 0
1st Dec 2025 (Mon) 31.34 32.5659 31.34 32.5659 0
28th Nov 2025 (Fri) 31.34 33.15 31.34 33.15 0
27th Nov 2025 (Thu) 31.34 33.2627 31.34 33.2627 47
26th Nov 2025 (Wed) 31.34 33.2627 31.34 33.2627 47
25th Nov 2025 (Tue) 31.34 33.1419 31.34 33.1419 12
24th Nov 2025 (Mon) 31.34 32.4852 31.34 32.4852 22
21st Nov 2025 (Fri) 31.34 32.0856 31.34 32.0856 0
20th Nov 2025 (Thu) 31.34 31.6089 31.34 31.6089 0
19th Nov 2025 (Wed) 31.34 31.6089 31.34 31.6089 10
18th Nov 2025 (Tue) 31.34 31.8962 31.34 31.8962 22
17th Nov 2025 (Mon) 31.34 31.537 31.34 31.537 0
14th Nov 2025 (Fri) 31.34 31.34 31.3336 31.3336 0
13th Nov 2025 (Thu) 31.34 31.505 31.34 31.505 32
12th Nov 2025 (Wed) 31.34 31.4886 31.34 31.4886 0
11th Nov 2025 (Tue) 31.34 31.34 31.34 31.3088 220
10th Nov 2025 (Mon) 29.51 30.4025 29.51 30.4025 0
7th Nov 2025 (Fri) 29.51 30.1622 29.51 30.1622 0
6th Nov 2025 (Thu) 29.51 30.2268 29.51 30.2268 0
5th Nov 2025 (Wed) 29.51 30.1861 29.51 30.1861 0
4th Nov 2025 (Tue) 29.51 29.9959 29.51 29.9959 0
3rd Nov 2025 (Mon) 29.51 29.9959 29.51 29.9959 0
31st Oct 2025 (Fri) 29.51 30.1761 29.51 30.1761 2
30th Oct 2025 (Thu) 29.51 29.9381 29.51 29.9381 2
29th Oct 2025 (Wed) 29.51 29.51 29.4038 29.4038 0
28th Oct 2025 (Tue) 29.51 29.51 29.51 29.4931 100
27th Oct 2025 (Mon) 29.64 29.64 29.64 29.6034 100
24th Oct 2025 (Fri) 29.50 29.50 29.4854 29.4854 0
23rd Oct 2025 (Thu) 29.50 29.50 29.4209 29.4209 0
22nd Oct 2025 (Wed) 29.50 29.50 29.3688 29.3688 0
21st Oct 2025 (Tue) 29.50 29.50 29.4675 29.4675 0
20th Oct 2025 (Mon) 29.50 29.50 29.4057 29.4057 84
17th Oct 2025 (Fri) 29.50 29.50 29.1631 29.1631 0
16th Oct 2025 (Thu) 29.50 29.50 28.9273 28.9273 6
15th Oct 2025 (Wed) 29.50 29.50 29.0307 29.0307 0
14th Oct 2025 (Tue) 29.50 29.50 28.925 28.925 3
FTSE 100 Latest
Value9,649.03
Change-54.13