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 Ind (MDEV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 20.31 20.31 20.1839 20.1839 1
18th Sep 2025 (Thu) 20.31 20.31 20.31 20.3664 204
17th Sep 2025 (Wed) 20.20 20.26 20.20 20.2474 464
16th Sep 2025 (Tue) 20.30 20.30 20.30 20.3097 100
15th Sep 2025 (Mon) 20.45 20.45 20.45 20.316 100
12th Sep 2025 (Fri) 20.54 20.54 20.42 20.42 11
11th Sep 2025 (Thu) 20.54 20.66 20.54 20.6729 215
10th Sep 2025 (Wed) 20.71 20.71 20.4174 20.4174 0
9th Sep 2025 (Tue) 20.71 20.71 20.71 20.7212 450
8th Sep 2025 (Mon) 20.77 20.8011 20.77 20.8011 5
5th Sep 2025 (Fri) 20.77 20.77 20.77 20.7349 130
4th Sep 2025 (Thu) 19.77 20.4696 19.77 20.4696 0
3rd Sep 2025 (Wed) 19.77 20.3121 19.77 20.3121 2
2nd Sep 2025 (Tue) 19.77 20.3289 19.77 20.3289 3
1st Sep 2025 (Mon) 19.77 20.4686 19.77 20.4686 0
29th Aug 2025 (Fri) 19.77 20.4686 19.77 20.4686 0
28th Aug 2025 (Thu) 19.77 20.3438 19.77 20.3438 0
27th Aug 2025 (Wed) 19.77 20.4311 19.77 20.4311 1
26th Aug 2025 (Tue) 19.77 20.4474 19.77 20.4474 0
25th Aug 2025 (Mon) 19.77 20.4827 19.77 20.4827 0
22nd Aug 2025 (Fri) 19.77 20.8003 19.77 20.8003 40
21st Aug 2025 (Thu) 19.77 20.3525 19.77 20.3525 0
20th Aug 2025 (Wed) 19.77 20.6028 19.77 20.6028 0
19th Aug 2025 (Tue) 19.77 20.5169 19.77 20.5169 4
18th Aug 2025 (Mon) 19.77 20.4331 19.77 20.4331 8
15th Aug 2025 (Fri) 19.77 20.465 19.77 20.465 0
14th Aug 2025 (Thu) 19.77 20.3816 19.77 20.3816 19
13th Aug 2025 (Wed) 19.77 20.491 19.77 20.491 91
12th Aug 2025 (Tue) 19.77 20.2011 19.77 20.2011 0
11th Aug 2025 (Mon) 19.77 19.9731 19.77 19.9731 0
8th Aug 2025 (Fri) 19.77 20.0255 19.77 20.0255 2
7th Aug 2025 (Thu) 19.77 19.8271 19.77 19.8271 0
6th Aug 2025 (Wed) 19.77 19.77 19.7351 19.7351 2
5th Aug 2025 (Tue) 19.77 19.9431 19.77 19.9431 105
4th Aug 2025 (Mon) 19.77 19.77 19.77 19.8822 1,124
1st Aug 2025 (Fri) 20.83 20.83 19.695 19.695 9
31st Jul 2025 (Thu) 20.83 20.83 19.7848 19.7848 115
30th Jul 2025 (Wed) 20.83 20.83 20.4037 20.4037 30
29th Jul 2025 (Tue) 20.83 20.8361 20.83 20.8361 0
28th Jul 2025 (Mon) 20.83 20.83 20.6741 20.6741 26
25th Jul 2025 (Fri) 20.83 20.83 20.83 20.8891 151
24th Jul 2025 (Thu) 20.00 20.7611 20.00 20.7611 1
23rd Jul 2025 (Wed) 20.00 20.6402 20.00 20.6402 0
22nd Jul 2025 (Tue) 20.00 20.1247 20.00 20.1247 17
FTSE 100 Latest
Value9,216.67
Change-11.44