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 Ult (FUMB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 20.139 20.15 20.139 20.145 504
17th Jul 2025 (Thu) 20.14 20.15 20.14 20.15 592
16th Jul 2025 (Wed) 20.13 20.15 20.13 20.15 2,374
15th Jul 2025 (Tue) 20.14 20.15 20.14 20.15 600
14th Jul 2025 (Mon) 20.14 20.14 20.14 20.14 100
11th Jul 2025 (Fri) 20.13 20.15 20.13 20.14 1,049
10th Jul 2025 (Thu) 20.13 20.14 20.12 20.135 1,548
9th Jul 2025 (Wed) 20.13 20.13 20.13 20.125 300
8th Jul 2025 (Tue) 20.115 20.115 20.115 20.115 240
7th Jul 2025 (Mon) 20.109 20.11 20.105 20.10 961
4th Jul 2025 (Fri) 20.11 20.113 20.11 20.113 296
3rd Jul 2025 (Thu) 20.11 20.113 20.11 20.113 296
2nd Jul 2025 (Wed) 20.11 20.11 20.11 20.109 563
1st Jul 2025 (Tue) 20.10 20.11 20.10 20.11 2,044
30th Jun 2025 (Mon) 20.10 20.10 20.10 20.10 300
27th Jun 2025 (Fri) 20.095 20.10 20.095 20.10 1,173
26th Jun 2025 (Thu) 20.085 20.09 20.085 20.09 695
25th Jun 2025 (Wed) 20.13 20.13 20.125 20.125 2,581
24th Jun 2025 (Tue) 20.13 20.14 20.13 20.13 895
23rd Jun 2025 (Mon) 20.121 20.121 20.121 20.125 130
20th Jun 2025 (Fri) 20.11 20.125 20.11 20.125 221
19th Jun 2025 (Thu) 20.11 20.115 20.11 20.115 0
18th Jun 2025 (Wed) 20.11 20.115 20.11 20.115 0
17th Jun 2025 (Tue) 20.11 20.11 20.10 20.105 975
16th Jun 2025 (Mon) 20.11 20.11 20.10 20.11 3,072
13th Jun 2025 (Fri) 20.11 20.11 20.10 20.112 0
12th Jun 2025 (Thu) 20.10 20.11 20.10 20.115 2,815
11th Jun 2025 (Wed) 20.10 20.12 20.10 20.12 1,898
10th Jun 2025 (Tue) 20.11 20.11 20.10 20.105 599
9th Jun 2025 (Mon) 20.10 20.11 20.10 20.11 1,310
6th Jun 2025 (Fri) 20.09 20.10 20.09 20.10 2,390
5th Jun 2025 (Thu) 20.095 20.11 20.095 20.11 603
4th Jun 2025 (Wed) 20.095 20.10 20.095 20.10 590
3rd Jun 2025 (Tue) 20.09 20.11 20.08 20.10 11,093
2nd Jun 2025 (Mon) 20.09 20.10 20.085 20.10 300
30th May 2025 (Fri) 20.085 20.085 20.07 20.08 1,310
29th May 2025 (Thu) 20.07 20.08 20.07 20.07 772
28th May 2025 (Wed) 20.075 20.075 20.07 20.07 2,019
27th May 2025 (Tue) 20.075 20.075 20.07 20.07 3,397
26th May 2025 (Mon) 20.07 20.07 20.07 20.07 0
24th May 2025 (Sat) 20.06 20.06 20.06 20.07 1,001
23rd May 2025 (Fri) 20.06 20.06 20.06 20.06 1,001
22nd May 2025 (Thu) 20.05 20.05 20.05 20.05 351
21st May 2025 (Wed) 20.1022 20.1022 20.1022 20.1022 0
20th May 2025 (Tue) 20.095 20.095 20.09 20.09 1,058
FTSE 100 Latest
Value8,992.12
Change19.48