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 Mer (MARB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 20.71 20.72 20.71 20.72 200
5th Feb 2026 (Thu) 20.71 20.71 20.71 20.6839 3,008
4th Feb 2026 (Wed) 20.69 20.70 20.69 20.69 996
3rd Feb 2026 (Tue) 20.68 20.68 20.68 20.685 1
2nd Feb 2026 (Mon) 20.73 20.73 20.69 20.70 379
30th Jan 2026 (Fri) 20.71 20.72 20.71 20.715 48
29th Jan 2026 (Thu) 20.68 20.6901 20.68 20.6901 0
28th Jan 2026 (Wed) 20.68 20.71 20.68 20.6952 198
27th Jan 2026 (Tue) 20.71 20.71 20.71 20.6952 0
26th Jan 2026 (Mon) 20.72 20.72 20.68 20.70 409
23rd Jan 2026 (Fri) 20.65 20.72 20.65 20.75 846
22nd Jan 2026 (Thu) 20.71 20.71 20.71 20.696 1,145
21st Jan 2026 (Wed) 20.71 20.72 20.707 20.72 160
20th Jan 2026 (Tue) 20.70 20.70 20.6763 20.6763 0
19th Jan 2026 (Mon) 20.70 20.70 20.676 20.676 0
16th Jan 2026 (Fri) 20.70 20.70 20.676 20.676 0
15th Jan 2026 (Thu) 20.70 20.72 20.70 20.71 1,400
14th Jan 2026 (Wed) 20.70 20.70 20.66 20.695 656
13th Jan 2026 (Tue) 20.64 20.64 20.64 20.70 505
12th Jan 2026 (Mon) 20.69 20.70 20.69 20.70 100
9th Jan 2026 (Fri) 20.68 20.70 20.68 20.70 865
8th Jan 2026 (Thu) 20.69 20.70 20.69 20.70 601
7th Jan 2026 (Wed) 20.68 20.68 20.68 20.66 243
6th Jan 2026 (Tue) 20.66 20.66 20.66 20.66 0
5th Jan 2026 (Mon) 20.59 20.65 20.59 20.65 8,558
2nd Jan 2026 (Fri) 20.59 20.59 20.59 20.6001 600
1st Jan 2026 (Thu) 20.63 20.64 20.63 20.64 1,671
31st Dec 2025 (Wed) 20.63 20.64 20.63 20.64 1,671
30th Dec 2025 (Tue) 20.63 20.64 20.57 20.57 2,952
29th Dec 2025 (Mon) 20.63 20.63 20.62 20.608 1,335
26th Dec 2025 (Fri) 20.62 20.63 20.62 20.63 700
25th Dec 2025 (Thu) 20.63 20.63 20.6108 20.6108 49
24th Dec 2025 (Wed) 20.63 20.63 20.6108 20.6108 49
23rd Dec 2025 (Tue) 20.63 20.63 20.63 20.6161 0
22nd Dec 2025 (Mon) 20.62 20.62 20.62 20.596 100
19th Dec 2025 (Fri) 20.60 20.60 20.60 20.60 100
18th Dec 2025 (Thu) 20.61 20.61 20.61 20.5879 137
17th Dec 2025 (Wed) 20.63 20.63 20.61 20.61 273
16th Dec 2025 (Tue) 20.62 20.62 20.62 20.62 0
15th Dec 2025 (Mon) 20.61 20.62 20.61 20.58 1,176
12th Dec 2025 (Fri) 20.57 20.61 20.56 20.56 306
11th Dec 2025 (Thu) 20.69 20.7203 20.69 20.7203 0
10th Dec 2025 (Wed) 20.69 20.7186 20.69 20.7186 81
9th Dec 2025 (Tue) 20.69 20.73 20.69 20.73 360
8th Dec 2025 (Mon) 20.72 20.72 20.676 20.676 100
FTSE 100 Latest
Value10,369.75
Change60.53