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 Low (LDSF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 18.44 18.44 18.44 18.44 101
25th Sep 2026 (Fri) 18.44 18.47 18.44 18.48 429
24th Sep 2026 (Thu) 18.46 18.46 18.46 18.4703 431
23rd Sep 2026 (Wed) 18.57 18.57 18.561 18.595 1,603
22nd Sep 2026 (Tue) 18.65 18.6865 18.65 18.6865 36
21st Sep 2026 (Mon) 18.65 18.66 18.65 18.67 4,271
18th Sep 2026 (Fri) 18.66 18.66 18.64 18.665 2,210
17th Sep 2026 (Thu) 18.64 18.69 18.64 18.69 10
16th Sep 2026 (Wed) 18.64 18.64 18.635 18.65 346
15th Sep 2026 (Tue) 18.66 18.66 18.66 18.67 309
14th Sep 2026 (Mon) 18.70 18.70 18.70 18.68 616
11th Sep 2026 (Fri) 18.77 18.77 18.70 18.70 0
10th Sep 2026 (Thu) 18.77 18.77 18.71 18.71 0
9th Sep 2026 (Wed) 18.77 18.77 18.77 18.785 400
8th Sep 2026 (Tue) 18.83 18.83 18.805 18.805 0
7th Sep 2026 (Mon) 18.83 18.83 18.83 18.81 0
4th Sep 2026 (Fri) 18.83 18.83 18.83 18.81 0
3rd Sep 2026 (Thu) 18.83 18.83 18.83 18.8154 0
2nd Sep 2026 (Wed) 18.81 18.81 18.81 18.7902 0
1st Sep 2026 (Tue) 18.81 18.81 18.81 18.7806 231
31st Aug 2026 (Mon) 18.83 18.83 18.815 18.815 57
28th Aug 2026 (Fri) 18.83 18.83 18.83 18.84 131
27th Aug 2026 (Thu) 18.86 18.89 18.86 18.86 9,507
26th Aug 2026 (Wed) 18.85 18.86 18.85 18.8469 402
25th Aug 2026 (Tue) 18.80 18.855 18.80 18.855 7
24th Aug 2026 (Mon) 18.80 18.8244 18.80 18.8244 64
21st Aug 2026 (Fri) 18.80 18.84 18.80 18.8211 300
20th Aug 2026 (Thu) 18.91 18.91 18.91 18.90 303
19th Aug 2026 (Wed) 18.92 18.92 18.92 18.9144 2,876
18th Aug 2026 (Tue) 18.91 18.91 18.91 18.89 1,029
17th Aug 2026 (Mon) 18.90 18.90 18.90 18.90 62
14th Aug 2026 (Fri) 18.90 18.905 18.90 18.905 0
13th Aug 2026 (Thu) 18.90 18.90 18.90 18.91 400
12th Aug 2026 (Wed) 18.89 18.89 18.885 18.885 594
11th Aug 2026 (Tue) 18.89 18.89 18.89 18.865 200
10th Aug 2026 (Mon) 18.92 18.92 18.8606 18.8606 0
7th Aug 2026 (Fri) 18.92 18.92 18.88 18.88 0
6th Aug 2026 (Thu) 18.92 18.93 18.855 18.8646 1,076
5th Aug 2026 (Wed) 18.87 18.90 18.87 18.8802 1,169
4th Aug 2026 (Tue) 18.82 18.87 18.82 18.87 0
3rd Aug 2026 (Mon) 18.82 18.8299 18.82 18.8299 0
31st Jul 2026 (Fri) 18.82 18.82 18.82 18.805 101
30th Jul 2026 (Thu) 18.78 18.83 18.78 18.83 161
29th Jul 2026 (Wed) 18.78 18.78 18.77 18.795 700
FTSE 100 Latest
Value10,684.88
Change0.00