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 Int (MGOV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 20.41 20.41 20.41 20.3812 497
11th Dec 2025 (Thu) 20.60 20.60 20.55 20.55 1,041
10th Dec 2025 (Wed) 20.55 20.57 20.52 20.5417 350
9th Dec 2025 (Tue) 20.48 20.48 20.48 20.48 213
8th Dec 2025 (Mon) 20.53 20.53 20.48 20.48 0
5th Dec 2025 (Fri) 20.53 20.53 20.53 20.52 366
4th Dec 2025 (Thu) 20.53 20.64 20.53 20.57 533
3rd Dec 2025 (Wed) 20.60 20.60 20.60 20.60 417
2nd Dec 2025 (Tue) 20.55 20.55 20.55 20.56 202
1st Dec 2025 (Mon) 20.58 20.58 20.54 20.54 0
28th Nov 2025 (Fri) 20.58 20.6281 20.58 20.6281 1
27th Nov 2025 (Thu) 20.58 20.68 20.58 20.68 53
26th Nov 2025 (Wed) 20.58 20.68 20.58 20.68 53
25th Nov 2025 (Tue) 20.58 20.6327 20.58 20.6327 36
24th Nov 2025 (Mon) 20.58 20.59 20.58 20.607 300
21st Nov 2025 (Fri) 20.57 20.57 20.55 20.55 0
20th Nov 2025 (Thu) 20.57 20.57 20.555 20.555 0
19th Nov 2025 (Wed) 20.57 20.57 20.555 20.555 20
18th Nov 2025 (Tue) 20.57 20.57 20.55 20.57 616
17th Nov 2025 (Mon) 20.53 20.56 20.53 20.56 200
14th Nov 2025 (Fri) 20.54 20.54 20.54 20.5201 123
13th Nov 2025 (Thu) 20.60 20.60 20.59 20.56 271
12th Nov 2025 (Wed) 20.67 20.67 20.65 20.635 428
11th Nov 2025 (Tue) 20.60 20.63 20.60 20.6341 2,650
10th Nov 2025 (Mon) 20.57 20.60 20.57 20.6078 499
7th Nov 2025 (Fri) 20.585 20.585 20.585 20.585 35
6th Nov 2025 (Thu) 20.585 20.61 20.575 20.61 2,590
5th Nov 2025 (Wed) 20.50 20.51 20.50 20.50 611
4th Nov 2025 (Tue) 20.55 20.56 20.55 20.56 0
3rd Nov 2025 (Mon) 20.55 20.56 20.55 20.56 77
31st Oct 2025 (Fri) 20.55 20.55 20.50 20.57 700
30th Oct 2025 (Thu) 20.57 20.67 20.55 20.67 331
29th Oct 2025 (Wed) 20.72 20.72 20.585 20.585 36
28th Oct 2025 (Tue) 20.72 20.72 20.72 20.70 300
27th Oct 2025 (Mon) 20.64 20.64 20.64 20.69 119
24th Oct 2025 (Fri) 20.63 20.63 20.61 20.62 1,049
23rd Oct 2025 (Thu) 20.64 20.64 20.61 20.63 2,069
22nd Oct 2025 (Wed) 20.67 20.67 20.67 20.6737 1,094
21st Oct 2025 (Tue) 20.72 20.72 20.685 20.685 0
20th Oct 2025 (Mon) 20.72 20.72 20.72 20.7389 300
17th Oct 2025 (Fri) 20.74 20.74 20.7145 20.7145 10
16th Oct 2025 (Thu) 20.74 20.74 20.74 20.76 142
15th Oct 2025 (Wed) 20.68 20.68 20.68 20.675 220
14th Oct 2025 (Tue) 20.54 20.675 20.54 20.675 112
FTSE 100 Latest
Value9,649.03
Change-54.13