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
6th Feb 2026 (Fri) 20.115 20.12 20.115 20.12 2,365
5th Feb 2026 (Thu) 20.115 20.115 20.11 20.12 400
4th Feb 2026 (Wed) 20.115 20.115 20.08 20.09 2,466
3rd Feb 2026 (Tue) 20.12 20.12 20.115 20.11 4,512
2nd Feb 2026 (Mon) 20.12 20.12 20.115 20.12 900
30th Jan 2026 (Fri) 20.115 20.115 20.105 20.12 2,912
29th Jan 2026 (Thu) 20.11 20.11 20.10 20.11 3,021
28th Jan 2026 (Wed) 20.105 20.115 20.09 20.105 2,426
27th Jan 2026 (Tue) 20.10 20.10 20.09 20.105 6,111
26th Jan 2026 (Mon) 20.10 20.10 20.08 20.10 2,784
23rd Jan 2026 (Fri) 20.10 20.10 20.10 20.10 1,600
22nd Jan 2026 (Thu) 20.10 20.10 20.085 20.09 3,586
21st Jan 2026 (Wed) 20.08 20.09 20.08 20.082 560
20th Jan 2026 (Tue) 20.11 20.13 20.11 20.135 6,388
19th Jan 2026 (Mon) 20.13 20.13 20.12 20.13 2,065
16th Jan 2026 (Fri) 20.13 20.13 20.12 20.13 2,065
15th Jan 2026 (Thu) 20.135 20.135 20.115 20.12 2,266
14th Jan 2026 (Wed) 20.125 20.125 20.115 20.11 910
13th Jan 2026 (Tue) 20.11 20.11 20.11 20.11 60
12th Jan 2026 (Mon) 20.11 20.11 20.105 20.11 2,082
9th Jan 2026 (Fri) 20.105 20.115 20.10 20.11 989
8th Jan 2026 (Thu) 20.10 20.11 20.09 20.09 8,115
7th Jan 2026 (Wed) 20.10 20.10 20.09 20.09 333
6th Jan 2026 (Tue) 20.09 20.09 20.08 20.09 3,997
5th Jan 2026 (Mon) 20.085 20.09 20.085 20.09 6
2nd Jan 2026 (Fri) 20.085 20.085 20.08 20.09 1,877
1st Jan 2026 (Thu) 20.08 20.08 20.07 20.06 11,740
31st Dec 2025 (Wed) 20.08 20.08 20.07 20.06 11,740
30th Dec 2025 (Tue) 20.08 20.085 20.07 20.09 4,825
29th Dec 2025 (Mon) 20.08 20.08 20.08 20.085 325
26th Dec 2025 (Fri) 20.07 20.08 20.07 20.08 1,760
25th Dec 2025 (Thu) 20.08 20.08 20.07 20.075 1,237
24th Dec 2025 (Wed) 20.08 20.08 20.07 20.075 1,237
23rd Dec 2025 (Tue) 20.06 20.075 20.06 20.07 5,600
22nd Dec 2025 (Mon) 20.06 20.06 20.055 20.06 1,491
19th Dec 2025 (Fri) 20.06 20.065 20.06 20.06 1,300
18th Dec 2025 (Thu) 20.05 20.05 20.045 20.045 1,234
17th Dec 2025 (Wed) 20.04 20.045 20.04 20.045 0
16th Dec 2025 (Tue) 20.04 20.05 20.04 20.05 100
15th Dec 2025 (Mon) 20.05 20.05 20.04 20.035 496
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
FTSE 100 Latest
Value10,369.75
Change60.53