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
3rd Apr 2026 (Fri) 19.18 19.18 19.028 19.028 0
2nd Apr 2026 (Thu) 19.18 19.18 19.028 19.028 0
1st Apr 2026 (Wed) 19.18 19.18 19.18 19.103 100
31st Mar 2026 (Tue) 18.90 18.90 18.87 18.999 0
30th Mar 2026 (Mon) 18.95 18.95 18.5854 18.5854 0
27th Mar 2026 (Fri) 18.95 18.95 18.5816 18.5816 70
26th Mar 2026 (Thu) 18.95 18.95 18.888 18.888 0
25th Mar 2026 (Wed) 18.95 18.95 18.95 18.968 0
24th Mar 2026 (Tue) 18.89 18.89 18.89 18.8612 200
23rd Mar 2026 (Mon) 18.78 18.8389 18.78 18.8389 4
20th Mar 2026 (Fri) 18.78 18.78 18.561 18.561 0
19th Mar 2026 (Thu) 18.78 18.78 18.78 18.862 200
18th Mar 2026 (Wed) 18.97 18.97 18.8699 18.8699 0
17th Mar 2026 (Tue) 18.97 19.172 18.97 19.172 0
16th Mar 2026 (Mon) 18.97 18.97 18.97 18.974 100
13th Mar 2026 (Fri) 18.98 18.98 18.829 18.829 0
12th Mar 2026 (Thu) 18.98 18.98 18.98 18.9565 158
11th Mar 2026 (Wed) 19.28 19.369 19.28 19.369 88
10th Mar 2026 (Tue) 19.28 19.4638 19.28 19.4638 0
9th Mar 2026 (Mon) 19.28 19.44 19.28 19.7048 201
6th Mar 2026 (Fri) 20.28 20.28 19.605 19.605 142
5th Mar 2026 (Thu) 20.28 20.28 19.869 19.869 5
4th Mar 2026 (Wed) 20.28 20.28 20.28 20.343 100
3rd Mar 2026 (Tue) 20.20 20.20 20.12 20.288 677
2nd Mar 2026 (Mon) 20.63 20.64 20.63 20.5837 535
27th Feb 2026 (Fri) 20.83 20.87 20.83 20.89 301
26th Feb 2026 (Thu) 20.56 20.878 20.56 20.878 0
25th Feb 2026 (Wed) 20.56 20.743 20.56 20.743 0
24th Feb 2026 (Tue) 20.56 20.622 20.56 20.622 0
23rd Feb 2026 (Mon) 20.56 20.59 20.56 20.6223 200
20th Feb 2026 (Fri) 20.67 20.67 20.64 20.6868 300
19th Feb 2026 (Thu) 20.35 20.603 20.35 20.603 0
18th Feb 2026 (Wed) 20.35 20.662 20.35 20.662 0
17th Feb 2026 (Tue) 20.35 20.35 20.35 20.452 105
16th Feb 2026 (Mon) 20.43 20.43 20.43 20.348 100
13th Feb 2026 (Fri) 20.43 20.43 20.43 20.348 100
12th Feb 2026 (Thu) 20.73 20.73 20.414 20.414 8
11th Feb 2026 (Wed) 20.73 20.83 20.73 20.8443 202
10th Feb 2026 (Tue) 20.62 20.905 20.62 20.905 7
9th Feb 2026 (Mon) 20.62 20.62 20.62 20.698 165
6th Feb 2026 (Fri) 20.71 20.782 20.71 20.782 8
5th Feb 2026 (Thu) 20.71 20.71 20.612 20.612 14
FTSE 100 Latest
Value10,436.29
Change71.50