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
12th Dec 2025 (Fri) 20.05 20.06 20.05 20.05 18,325
11th Dec 2025 (Thu) 20.08 20.085 20.08 20.09 464
10th Dec 2025 (Wed) 20.07 20.08 20.07 20.075 600
9th Dec 2025 (Tue) 20.07 20.07 20.07 20.075 114
8th Dec 2025 (Mon) 20.075 20.08 20.07 20.07 1,404
5th Dec 2025 (Fri) 20.07 20.07 20.07 20.07 324
4th Dec 2025 (Thu) 20.07 20.07 20.065 20.07 2,159
3rd Dec 2025 (Wed) 20.07 20.07 20.065 20.06 660
2nd Dec 2025 (Tue) 20.07 20.08 20.04 20.06 4,115
1st Dec 2025 (Mon) 20.065 20.065 20.065 20.06 803
28th Nov 2025 (Fri) 20.065 20.065 20.065 20.065 240
27th Nov 2025 (Thu) 20.06 20.07 20.055 20.06 1,241
26th Nov 2025 (Wed) 20.06 20.07 20.055 20.06 1,241
25th Nov 2025 (Tue) 20.07 20.07 20.06 20.07 1,403
24th Nov 2025 (Mon) 20.06 20.06 20.04 20.06 3,767
21st Nov 2025 (Fri) 20.07 20.07 20.06 20.06 2,950
20th Nov 2025 (Thu) 20.10 20.10 20.09 20.09 0
19th Nov 2025 (Wed) 20.10 20.72 20.085 20.09 4,959
18th Nov 2025 (Tue) 20.10 20.10 20.09 20.091 4,820
17th Nov 2025 (Mon) 20.095 20.095 20.09 20.095 160
14th Nov 2025 (Fri) 20.085 20.085 20.085 20.085 330
13th Nov 2025 (Thu) 20.09 20.09 20.085 20.08 602
12th Nov 2025 (Wed) 20.095 20.10 20.085 20.08 1,244
11th Nov 2025 (Tue) 20.09 20.10 20.09 20.095 2,503
10th Nov 2025 (Mon) 20.08 20.08 20.08 20.085 713
7th Nov 2025 (Fri) 20.089 20.089 20.089 20.09 1,239
6th Nov 2025 (Thu) 20.08 20.085 20.08 20.085 9,294
5th Nov 2025 (Wed) 20.079 20.079 20.079 20.075 1,197
4th Nov 2025 (Tue) 20.07 20.075 20.07 20.075 0
3rd Nov 2025 (Mon) 20.07 20.075 20.07 20.075 520
31st Oct 2025 (Fri) 20.07 20.08 20.065 20.06 1,201
30th Oct 2025 (Thu) 20.07 20.075 20.07 20.07 1,897
29th Oct 2025 (Wed) 20.07 20.07 20.06 20.06 119
28th Oct 2025 (Tue) 20.065 20.07 20.06 20.07 973
27th Oct 2025 (Mon) 20.07 20.07 20.055 20.055 0
24th Oct 2025 (Fri) 20.07 20.07 20.07 20.08 3,100
23rd Oct 2025 (Thu) 20.07 20.07 20.055 20.07 6,117
22nd Oct 2025 (Wed) 20.07 20.09 20.055 20.06 2,881
21st Oct 2025 (Tue) 20.06 20.06 20.05 20.06 680
20th Oct 2025 (Mon) 20.11 20.12 20.10 20.12 5,082
17th Oct 2025 (Fri) 20.105 20.11 20.105 20.10 2,218
16th Oct 2025 (Thu) 20.10 20.10 20.10 20.10 600
15th Oct 2025 (Wed) 20.10 20.10 20.10 20.10 1,078
14th Oct 2025 (Tue) 20.11 20.11 20.105 20.10 900
FTSE 100 Latest
Value9,649.03
Change-54.13