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
3rd Apr 2026 (Fri) 20.73 20.78 20.73 20.76 780
2nd Apr 2026 (Thu) 20.73 20.78 20.73 20.76 780
1st Apr 2026 (Wed) 20.77 20.77 20.77 20.76 3,338
31st Mar 2026 (Tue) 20.76 20.81 20.70 20.70 304
30th Mar 2026 (Mon) 20.72 20.74 20.72 20.73 896
27th Mar 2026 (Fri) 20.70 20.76 20.70 20.71 100
26th Mar 2026 (Thu) 20.72 20.73 20.71 20.71 0
25th Mar 2026 (Wed) 20.70 20.72 20.70 20.64 586
24th Mar 2026 (Tue) 20.70 20.76 20.70 20.70 0
23rd Mar 2026 (Mon) 20.69 20.70 20.69 20.7397 0
20th Mar 2026 (Fri) 20.71 20.72 20.64 20.664 381
19th Mar 2026 (Thu) 20.71 20.71 20.695 20.695 0
18th Mar 2026 (Wed) 20.71 20.72 20.71 20.6943 0
17th Mar 2026 (Tue) 20.59 20.59 20.58 20.58 0
16th Mar 2026 (Mon) 20.66 20.66 20.66 20.695 45
13th Mar 2026 (Fri) 20.71 20.71 20.69 20.69 0
12th Mar 2026 (Thu) 20.71 20.72 20.71 20.72 332
11th Mar 2026 (Wed) 20.69 20.73 20.69 20.73 232
10th Mar 2026 (Tue) 20.69 20.69 20.684 20.684 0
9th Mar 2026 (Mon) 20.69 20.71 20.69 20.727 1
6th Mar 2026 (Fri) 20.68 20.70 20.68 20.70 0
5th Mar 2026 (Thu) 20.73 20.73 20.72 20.74 200
4th Mar 2026 (Wed) 20.71 20.74 20.71 20.74 100
3rd Mar 2026 (Tue) 20.70 20.70 20.69 20.73 0
2nd Mar 2026 (Mon) 20.69 20.69 20.69 20.685 0
27th Feb 2026 (Fri) 20.68 20.70 20.68 20.70 300
26th Feb 2026 (Thu) 20.71 20.71 20.71 20.71 187
25th Feb 2026 (Wed) 20.74 20.74 20.695 20.695 0
24th Feb 2026 (Tue) 20.74 20.74 20.74 20.74 0
23rd Feb 2026 (Mon) 20.74 20.74 20.74 20.724 183
20th Feb 2026 (Fri) 20.72 20.74 20.71 20.74 400
19th Feb 2026 (Thu) 20.72 20.72 20.72 20.7103 100
18th Feb 2026 (Wed) 20.72 20.73 20.72 20.73 326
17th Feb 2026 (Tue) 20.71 20.73 20.71 20.73 100
16th Feb 2026 (Mon) 20.72 20.72 20.72 20.7054 0
13th Feb 2026 (Fri) 20.72 20.72 20.72 20.7054 0
12th Feb 2026 (Thu) 20.73 20.73 20.73 20.73 0
11th Feb 2026 (Wed) 20.70 20.705 20.70 20.705 0
10th Feb 2026 (Tue) 20.70 20.70 20.68 20.68 16,822
9th Feb 2026 (Mon) 20.71 20.72 20.71 20.72 962
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
FTSE 100 Latest
Value10,436.29
Change71.50