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 (FTXR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 42.43 43.06 42.43 43.0243 642
5th Feb 2026 (Thu) 41.66 41.68 41.66 41.7586 100
4th Feb 2026 (Wed) 41.76 42.22 41.76 42.185 1,018
3rd Feb 2026 (Tue) 41.61 41.78 41.19 41.4586 291
2nd Feb 2026 (Mon) 39.95 40.74 39.95 40.74 45
30th Jan 2026 (Fri) 39.95 39.95 39.95 39.9259 900
29th Jan 2026 (Thu) 40.02 40.28 40.02 40.1547 100
28th Jan 2026 (Wed) 40.07 40.07 39.95 40.1702 523
27th Jan 2026 (Tue) 40.06 40.30 40.06 40.1702 1,438
26th Jan 2026 (Mon) 39.89 40.02 39.89 39.81 2,100
23rd Jan 2026 (Fri) 40.04 40.04 40.04 40.0774 662
22nd Jan 2026 (Thu) 40.76 40.80 40.76 40.5608 45
21st Jan 2026 (Wed) 40.33 40.33 40.33 40.3072 100
20th Jan 2026 (Tue) 39.51 39.51 39.06 39.159 703
19th Jan 2026 (Mon) 40.42 40.42 40.27 40.2772 600
16th Jan 2026 (Fri) 40.42 40.42 40.27 40.2772 600
15th Jan 2026 (Thu) 40.60 40.60 40.60 40.62 100
14th Jan 2026 (Wed) 40.50 40.50 40.0434 40.0434 0
13th Jan 2026 (Tue) 40.50 40.50 40.50 40.565 606
12th Jan 2026 (Mon) 40.41 40.565 40.41 40.565 55
9th Jan 2026 (Fri) 40.41 40.64 40.41 40.64 8
8th Jan 2026 (Thu) 40.41 40.41 40.41 40.3808 135
7th Jan 2026 (Wed) 39.05 39.73 39.05 39.73 0
6th Jan 2026 (Tue) 39.05 40.1003 39.05 40.1003 43
5th Jan 2026 (Mon) 39.05 39.66 39.05 39.66 0
2nd Jan 2026 (Fri) 39.05 39.05 39.05 39.0781 61
1st Jan 2026 (Thu) 38.93 38.93 38.93 38.756 269
31st Dec 2025 (Wed) 38.93 38.93 38.93 38.756 269
30th Dec 2025 (Tue) 39.26 39.26 39.23 39.0359 435
29th Dec 2025 (Mon) 39.53 39.53 39.1472 39.1472 30
26th Dec 2025 (Fri) 39.53 39.54 39.47 39.57 6,739
25th Dec 2025 (Thu) 39.66 39.66 39.66 39.675 100
24th Dec 2025 (Wed) 39.66 39.66 39.66 39.675 100
23rd Dec 2025 (Tue) 39.58 39.58 39.58 39.545 300
22nd Dec 2025 (Mon) 38.95 39.91 38.95 39.91 106
19th Dec 2025 (Fri) 38.95 39.5165 38.95 39.5165 6
18th Dec 2025 (Thu) 38.95 39.3127 38.95 39.3127 0
17th Dec 2025 (Wed) 38.95 38.95 38.95 38.9644 106
16th Dec 2025 (Tue) 39.33 39.58 39.33 39.593 245
15th Dec 2025 (Mon) 39.10 39.15 39.10 39.3747 306
12th Dec 2025 (Fri) 38.34 39.045 38.34 39.045 1
11th Dec 2025 (Thu) 38.34 39.2727 38.34 39.2727 0
10th Dec 2025 (Wed) 38.34 38.36 38.271 39.076 563
9th Dec 2025 (Tue) 37.87 37.8857 37.87 37.8857 0
8th Dec 2025 (Mon) 37.87 37.87 37.8011 37.8011 0
FTSE 100 Latest
Value10,369.75
Change60.53