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
10th Jul 2026 (Fri) 18.875 18.89 18.875 18.89 0
9th Jul 2026 (Thu) 18.875 18.91 18.875 18.8896 2,748
8th Jul 2026 (Wed) 18.90 18.90 18.845 18.845 0
7th Jul 2026 (Tue) 18.90 18.90 18.865 18.865 0
6th Jul 2026 (Mon) 18.90 18.9153 18.90 18.9153 5
3rd Jul 2026 (Fri) 18.90 18.90 18.8914 18.8914 0
2nd Jul 2026 (Thu) 18.90 18.90 18.8914 18.8914 0
1st Jul 2026 (Wed) 18.90 18.90 18.88 18.88 0
30th Jun 2026 (Tue) 18.90 18.90 18.90 18.90 100
29th Jun 2026 (Mon) 18.91 18.91 18.91 18.91 0
26th Jun 2026 (Fri) 18.92 18.94 18.92 18.9205 2,000
25th Jun 2026 (Thu) 18.94 18.94 18.905 18.905 0
24th Jun 2026 (Wed) 18.94 18.9698 18.94 18.9698 0
23rd Jun 2026 (Tue) 18.94 18.9402 18.94 18.9402 93
22nd Jun 2026 (Mon) 18.94 18.94 18.94 18.94 129
19th Jun 2026 (Fri) 18.95 18.96 18.95 18.95 1,004
18th Jun 2026 (Thu) 18.95 18.96 18.95 18.95 1,004
17th Jun 2026 (Wed) 18.99 19.00 18.99 18.935 0
16th Jun 2026 (Tue) 18.97 18.97 18.97 18.99 280
15th Jun 2026 (Mon) 18.97 18.97 18.96 18.97 1,757
12th Jun 2026 (Fri) 18.90 18.945 18.90 18.945 17
11th Jun 2026 (Thu) 18.90 18.90 18.90 18.945 245
10th Jun 2026 (Wed) 18.92 18.92 18.905 18.905 851
9th Jun 2026 (Tue) 18.915 18.92 18.915 18.915 611
8th Jun 2026 (Mon) 18.95 18.95 18.89 18.89 10
5th Jun 2026 (Fri) 18.95 18.95 18.89 18.89 38
4th Jun 2026 (Thu) 18.95 18.96 18.95 18.9447 2,700
3rd Jun 2026 (Wed) 18.94 18.94 18.94 18.925 1,016
2nd Jun 2026 (Tue) 18.95 18.95 18.935 18.935 87
1st Jun 2026 (Mon) 18.95 18.95 18.935 18.935 0
29th May 2026 (Fri) 18.95 18.97 18.95 18.97 1,600
28th May 2026 (Thu) 18.94 18.94 18.94 18.95 311
27th May 2026 (Wed) 18.92 18.94 18.92 18.9108 1,165
26th May 2026 (Tue) 18.92 18.92 18.90 18.9146 2,655
25th May 2026 (Mon) 18.865 18.88 18.865 18.8666 545
22nd May 2026 (Fri) 18.865 18.88 18.865 18.8666 545
21st May 2026 (Thu) 18.90 18.90 18.8604 18.8604 0
20th May 2026 (Wed) 18.90 18.94 18.90 18.9254 200
19th May 2026 (Tue) 18.86 18.885 18.86 18.865 875
18th May 2026 (Mon) 18.93 18.93 18.90 18.91 862
15th May 2026 (Fri) 18.94 18.94 18.91 18.91 1,800
14th May 2026 (Thu) 18.98 18.99 18.98 18.97 2,633
13th May 2026 (Wed) 18.96 18.99 18.96 18.9654 416
12th May 2026 (Tue) 18.96 18.96 18.96 18.9702 0
11th May 2026 (Mon) 19.03 19.03 19.03 19.0004 0
FTSE 100 Latest
Value10,497.29
Change24.84