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
21st May 2026 (Thu) 20.02 20.025 20.02 20.025 2,563
20th May 2026 (Wed) 20.06 20.08 20.06 20.075 5,891
19th May 2026 (Tue) 20.06 20.06 20.055 20.055 15,180
18th May 2026 (Mon) 20.055 20.07 20.05 20.055 64,430
15th May 2026 (Fri) 20.055 20.055 20.05 20.05 0
14th May 2026 (Thu) 20.055 20.055 20.05 20.06 520
13th May 2026 (Wed) 20.045 20.045 20.045 20.045 1,832
12th May 2026 (Tue) 20.06 20.06 20.045 20.0451 8,638
11th May 2026 (Mon) 20.055 20.06 20.055 20.065 4,272
8th May 2026 (Fri) 20.06 20.06 20.06 20.055 213
7th May 2026 (Thu) 20.06 20.06 20.06 20.055 735
6th May 2026 (Wed) 20.06 20.06 20.05 20.055 4,717
5th May 2026 (Tue) 20.05 20.05 20.05 20.05 896
4th May 2026 (Mon) 20.05 20.06 20.05 20.06 3,277
1st May 2026 (Fri) 20.04 20.04 20.04 20.045 100
30th Apr 2026 (Thu) 20.04 20.04 20.04 20.045 15
29th Apr 2026 (Wed) 20.03 20.03 20.03 20.035 800
28th Apr 2026 (Tue) 20.035 20.04 20.035 20.035 347
27th Apr 2026 (Mon) 20.04 20.04 20.04 20.045 298
24th Apr 2026 (Fri) 20.04 20.04 20.04 20.04 1,500
23rd Apr 2026 (Thu) 20.04 20.04 20.04 20.035 3,791
22nd Apr 2026 (Wed) 20.04 20.04 20.04 20.035 31
21st Apr 2026 (Tue) 20.03 20.04 20.03 20.035 433
20th Apr 2026 (Mon) 20.08 20.08 20.08 20.085 200
17th Apr 2026 (Fri) 20.09 20.095 20.08 20.085 5,201
16th Apr 2026 (Thu) 20.09 20.09 20.085 20.09 1,024
15th Apr 2026 (Wed) 20.085 20.09 20.08 20.09 1,876
14th Apr 2026 (Tue) 20.09 20.09 20.08 20.082 1,554
13th Apr 2026 (Mon) 20.09 20.09 20.085 20.085 1,094
10th Apr 2026 (Fri) 20.08 20.085 20.08 20.085 62
9th Apr 2026 (Thu) 20.08 20.085 20.08 20.085 1,863
8th Apr 2026 (Wed) 20.08 20.08 20.07 20.08 450
7th Apr 2026 (Tue) 20.06 20.07 20.055 20.07 5,347
6th Apr 2026 (Mon) 20.07 20.07 20.06 20.06 0
3rd Apr 2026 (Fri) 20.07 20.08 20.065 20.07 3,585
2nd Apr 2026 (Thu) 20.07 20.08 20.065 20.07 3,585
1st Apr 2026 (Wed) 20.065 20.065 20.05 20.06 2,614
31st Mar 2026 (Tue) 20.055 20.06 20.05 20.05 3,377
30th Mar 2026 (Mon) 20.065 20.07 20.06 20.07 718
27th Mar 2026 (Fri) 20.065 20.08 20.065 20.07 787
26th Mar 2026 (Thu) 20.06 20.07 20.06 20.07 1,011
25th Mar 2026 (Wed) 20.11 20.115 20.11 20.12 3,891
24th Mar 2026 (Tue) 20.105 20.12 20.105 20.11 2,218
23rd Mar 2026 (Mon) 20.10 20.12 20.10 20.11 64
FTSE 100 Latest
Value10,443.47
Change11.13