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
21st May 2026 (Thu) 34.201 34.201 34.201 34.5338 323
20th May 2026 (Wed) 34.40 34.40 34.1843 34.1843 2
19th May 2026 (Tue) 34.40 34.40 33.897 33.897 0
18th May 2026 (Mon) 34.40 34.40 33.6984 33.6984 0
15th May 2026 (Fri) 34.40 34.40 33.8707 33.8707 150
14th May 2026 (Thu) 34.40 34.40 34.35 34.4183 1,817
13th May 2026 (Wed) 34.56 34.5875 34.56 34.5875 0
12th May 2026 (Tue) 34.56 34.56 34.3222 34.3222 0
11th May 2026 (Mon) 34.56 34.56 33.9216 33.9216 0
8th May 2026 (Fri) 34.56 34.56 33.9147 33.9147 124
7th May 2026 (Thu) 34.56 34.56 34.0047 34.0047 0
6th May 2026 (Wed) 34.56 34.56 34.53 34.5948 640
5th May 2026 (Tue) 34.10 34.10 34.10 34.142 120
4th May 2026 (Mon) 33.93 33.93 33.87 33.9656 970
1st May 2026 (Fri) 33.91 33.91 33.86 33.8109 107
30th Apr 2026 (Thu) 34.05 34.05 34.05 33.9017 100
29th Apr 2026 (Wed) 33.67 33.67 33.308 33.308 20
28th Apr 2026 (Tue) 33.67 33.67 33.5042 33.5042 0
27th Apr 2026 (Mon) 33.67 33.67 33.4941 33.4941 143
24th Apr 2026 (Fri) 33.67 33.67 33.56 33.6419 2,349
23rd Apr 2026 (Thu) 34.22 34.22 34.015 34.015 0
22nd Apr 2026 (Wed) 34.22 34.23 34.22 34.2061 1,300
21st Apr 2026 (Tue) 34.79 34.79 34.1932 34.1932 0
20th Apr 2026 (Mon) 34.79 34.79 34.79 34.60 100
17th Apr 2026 (Fri) 34.65 34.8696 34.65 34.8696 5
16th Apr 2026 (Thu) 34.65 34.65 34.21 34.21 57
15th Apr 2026 (Wed) 34.65 34.65 34.65 34.457 121
14th Apr 2026 (Tue) 34.05 34.6567 34.05 34.6567 0
13th Apr 2026 (Mon) 34.05 34.05 34.05 34.1948 150
10th Apr 2026 (Fri) 34.28 34.28 34.28 34.0292 304
9th Apr 2026 (Thu) 33.85 34.6043 33.85 34.6043 22
8th Apr 2026 (Wed) 33.85 34.6123 33.85 34.6123 0
7th Apr 2026 (Tue) 33.85 33.85 33.85 33.8099 3
6th Apr 2026 (Mon) 33.49 33.9951 33.49 33.9951 15
3rd Apr 2026 (Fri) 33.49 34.2019 33.49 34.2019 23
2nd Apr 2026 (Thu) 33.49 34.2019 33.49 34.2019 23
1st Apr 2026 (Wed) 33.49 34.5946 33.49 34.5946 1
31st Mar 2026 (Tue) 33.49 34.3575 33.49 34.3575 7
30th Mar 2026 (Mon) 33.49 33.49 33.49 33.4839 108
27th Mar 2026 (Fri) 33.29 33.29 33.08 33.0294 266
26th Mar 2026 (Thu) 33.72 33.72 33.72 33.7292 122
25th Mar 2026 (Wed) 33.07 33.8181 33.07 33.8181 0
24th Mar 2026 (Tue) 33.07 33.0924 33.07 33.0924 0
23rd Mar 2026 (Mon) 33.07 33.13 33.07 33.0957 100
FTSE 100 Latest
Value10,443.47
Change11.13