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
18th Jul 2025 (Fri) 20.53 20.53 20.52 20.52 235
17th Jul 2025 (Thu) 20.55 20.55 20.55 20.5454 483
16th Jul 2025 (Wed) 20.58 20.58 20.57 20.10 200
15th Jul 2025 (Tue) 20.59 20.59 20.5631 20.5631 29
14th Jul 2025 (Mon) 20.59 20.60 20.59 20.60 100
11th Jul 2025 (Fri) 20.51 20.51 20.48 20.533 586
10th Jul 2025 (Thu) 20.53 20.59 20.53 20.59 1,943
9th Jul 2025 (Wed) 20.52 20.52 20.52 20.5049 183
8th Jul 2025 (Tue) 20.50 20.50 20.485 20.485 0
7th Jul 2025 (Mon) 20.50 20.50 20.44 20.40 300
4th Jul 2025 (Fri) 20.46 20.46 20.455 20.455 0
3rd Jul 2025 (Thu) 20.46 20.46 20.455 20.455 0
2nd Jul 2025 (Wed) 20.46 20.46 20.46 20.47 100
1st Jul 2025 (Tue) 20.46 20.48 20.44 20.47 1,277
30th Jun 2025 (Mon) 20.40 20.40 20.40 20.4449 408
27th Jun 2025 (Fri) 20.30 20.3555 20.30 20.3555 85
26th Jun 2025 (Thu) 20.30 20.32 20.30 20.29 58
25th Jun 2025 (Wed) 20.26 20.31 20.26 20.3379 744
24th Jun 2025 (Tue) 20.29 20.31 20.29 20.3191 100
23rd Jun 2025 (Mon) 20.27 20.29 20.27 20.29 239
20th Jun 2025 (Fri) 20.29 20.30 20.29 20.30 0
19th Jun 2025 (Thu) 20.29 20.29 20.28 20.3108 100
18th Jun 2025 (Wed) 20.29 20.29 20.28 20.3108 100
17th Jun 2025 (Tue) 20.29 20.29 20.29 20.36 1,143
16th Jun 2025 (Mon) 20.29 20.29 20.29 20.29 118
13th Jun 2025 (Fri) 20.31 20.31 20.23 20.238 856
12th Jun 2025 (Thu) 20.28 20.293 20.28 20.293 468
11th Jun 2025 (Wed) 20.28 20.34 20.26 20.2972 908
10th Jun 2025 (Tue) 20.25 20.292 20.25 20.292 0
9th Jun 2025 (Mon) 20.25 20.25 20.21 20.245 950
6th Jun 2025 (Fri) 20.29 20.29 20.29 20.29 322
5th Jun 2025 (Thu) 20.31 20.32 20.27 20.32 900
4th Jun 2025 (Wed) 20.30 20.30 20.275 20.275 0
3rd Jun 2025 (Tue) 20.30 20.30 20.27 20.29 1,241
2nd Jun 2025 (Mon) 20.31 20.31 20.31 20.31 0
30th May 2025 (Fri) 20.27 20.27 20.19 20.30 100
29th May 2025 (Thu) 20.17 20.28 20.17 20.2304 2,357
28th May 2025 (Wed) 20.1872 20.1872 20.1872 20.1872 32
27th May 2025 (Tue) 20.16 20.16 20.16 20.16 338
26th May 2025 (Mon) 20.1701 20.1701 20.1701 20.1701 0
24th May 2025 (Sat) 20.26 20.26 20.1701 20.1701 4
23rd May 2025 (Fri) 20.26 20.26 20.26 20.26 4
22nd May 2025 (Thu) 20.22 20.23 20.22 20.23 1,969
21st May 2025 (Wed) 20.13 20.13 20.13 20.13 0
20th May 2025 (Tue) 20.16 20.24 20.16 20.24 1,060
19th May 2025 (Mon) 20.135 20.135 20.135 20.135 7
FTSE 100 Latest
Value8,992.12
Change19.48