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 Sma (FYT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 58.52 58.52 58.37 58.3293 202
11th Dec 2025 (Thu) 59.04 59.20 59.04 59.07 1,999
10th Dec 2025 (Wed) 57.61 57.61 57.61 58.6173 69
9th Dec 2025 (Tue) 57.21 57.30 57.12 57.1393 636
8th Dec 2025 (Mon) 56.99 57.16 56.99 56.805 798
5th Dec 2025 (Fri) 57.46 57.47 57.43 57.2332 901
4th Dec 2025 (Thu) 57.44 57.48 57.24 57.1986 777
3rd Dec 2025 (Wed) 57.67 57.68 57.65 57.6405 657
2nd Dec 2025 (Tue) 56.46 56.46 56.44 56.6063 529
1st Dec 2025 (Mon) 56.64 56.64 56.58 56.5967 669
28th Nov 2025 (Fri) 56.57 56.57 56.4576 56.4576 0
27th Nov 2025 (Thu) 56.57 56.57 56.44 56.4253 354
26th Nov 2025 (Wed) 56.57 56.57 56.44 56.4253 326
25th Nov 2025 (Tue) 54.32 56.0898 54.32 56.0898 28
24th Nov 2025 (Mon) 54.32 54.54 54.32 54.4595 525
21st Nov 2025 (Fri) 54.58 54.58 54.58 54.2506 168
20th Nov 2025 (Thu) 53.29 53.29 53.009 53.009 0
19th Nov 2025 (Wed) 53.29 53.29 53.009 53.009 0
18th Nov 2025 (Tue) 53.29 53.29 53.29 53.2101 141
17th Nov 2025 (Mon) 54.97 54.97 53.0241 53.0241 0
14th Nov 2025 (Fri) 54.97 54.97 54.3931 54.3931 41
13th Nov 2025 (Thu) 54.97 54.97 54.96 54.5079 209
12th Nov 2025 (Wed) 55.329 55.329 55.141 55.141 22
11th Nov 2025 (Tue) 55.329 55.329 55.329 55.2767 271
10th Nov 2025 (Mon) 55.16 55.16 54.8915 54.8915 0
7th Nov 2025 (Fri) 55.16 55.16 54.5028 54.5028 0
6th Nov 2025 (Thu) 55.16 55.16 54.0996 54.0996 7
5th Nov 2025 (Wed) 55.16 55.16 54.773 54.773 0
4th Nov 2025 (Tue) 55.16 55.16 54.395 54.395 0
3rd Nov 2025 (Mon) 55.16 55.16 54.395 54.395 0
31st Oct 2025 (Fri) 55.16 55.16 54.4165 54.4165 0
30th Oct 2025 (Thu) 55.16 55.16 54.313 54.313 0
29th Oct 2025 (Wed) 55.16 55.16 54.6366 54.6366 0
28th Oct 2025 (Tue) 55.16 55.5275 55.16 55.5275 0
27th Oct 2025 (Mon) 55.16 55.828 55.16 55.828 0
24th Oct 2025 (Fri) 55.16 55.998 55.16 55.998 2
23rd Oct 2025 (Thu) 55.16 55.7852 55.16 55.7852 0
22nd Oct 2025 (Wed) 55.16 55.16 55.16 55.2373 139
21st Oct 2025 (Tue) 54.89 55.4253 54.89 55.4253 0
20th Oct 2025 (Mon) 54.89 55.1147 54.89 55.1147 50
17th Oct 2025 (Fri) 54.89 54.89 54.3284 54.3284 94
16th Oct 2025 (Thu) 54.89 54.89 54.1034 54.1034 0
15th Oct 2025 (Wed) 54.89 54.90 54.89 54.8774 322
14th Oct 2025 (Tue) 55.08 55.08 55.08 54.8731 500
FTSE 100 Latest
Value9,649.03
Change-54.13