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 Mul (MMSC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 20.91 20.91 20.9035 20.9035 35
17th Jul 2025 (Thu) 20.91 20.99 20.91 21.0154 408
16th Jul 2025 (Wed) 20.54 20.61 20.54 20.6844 273
15th Jul 2025 (Tue) 20.60 20.60 20.4229 20.4229 0
14th Jul 2025 (Mon) 20.60 20.6452 20.60 20.6452 0
11th Jul 2025 (Fri) 20.60 20.60 20.4857 20.4857 0
10th Jul 2025 (Thu) 20.60 20.60 20.60 20.606 0
9th Jul 2025 (Wed) 20.44 20.44 20.44 20.6857 109
8th Jul 2025 (Tue) 20.71 20.71 20.4166 20.4166 0
7th Jul 2025 (Mon) 20.71 20.71 20.4521 20.4521 9
4th Jul 2025 (Fri) 20.71 20.71 20.71 20.724 100
3rd Jul 2025 (Thu) 20.71 20.71 20.71 20.724 100
2nd Jul 2025 (Wed) 20.39 20.39 20.39 20.486 100
1st Jul 2025 (Tue) 20.59 20.59 20.3649 20.3649 0
30th Jun 2025 (Mon) 20.59 20.6418 20.59 20.6418 0
27th Jun 2025 (Fri) 20.59 20.59 20.57 20.534 300
26th Jun 2025 (Thu) 19.71 20.4878 19.71 20.4878 0
25th Jun 2025 (Wed) 19.71 20.1508 19.71 20.1508 92
24th Jun 2025 (Tue) 19.71 20.2634 19.71 20.2634 0
23rd Jun 2025 (Mon) 19.71 19.9727 19.71 19.9727 42
20th Jun 2025 (Fri) 19.71 19.71 19.71 19.75 100
19th Jun 2025 (Thu) 19.83 19.83 19.83 19.84 281
18th Jun 2025 (Wed) 19.83 19.83 19.83 19.84 281
17th Jun 2025 (Tue) 19.72 19.7995 19.72 19.7995 11
16th Jun 2025 (Mon) 19.72 19.9224 19.72 19.9224 0
13th Jun 2025 (Fri) 19.72 19.72 19.72 19.711 1
12th Jun 2025 (Thu) 19.97 20.0025 19.97 20.0025 0
11th Jun 2025 (Wed) 19.97 20.0219 19.97 20.0219 0
10th Jun 2025 (Tue) 19.97 20.04 19.97 19.9939 100
9th Jun 2025 (Mon) 20.09 20.1862 20.09 20.1862 63
6th Jun 2025 (Fri) 20.09 20.09 20.09 20.1635 262
5th Jun 2025 (Thu) 19.39 19.9484 19.39 19.9484 4
4th Jun 2025 (Wed) 19.39 19.9429 19.39 19.9429 0
3rd Jun 2025 (Tue) 19.39 19.8611 19.39 19.8611 12
2nd Jun 2025 (Mon) 19.39 19.5751 19.39 19.5751 0
30th May 2025 (Fri) 19.39 19.39 19.39 19.39 87
29th May 2025 (Thu) 19.48 19.48 19.3922 19.3922 0
28th May 2025 (Wed) 19.48 19.48 19.48 19.48 213
27th May 2025 (Tue) 19.55 19.55 19.55 19.55 134
26th May 2025 (Mon) 19.1925 19.1925 19.1925 19.1925 0
24th May 2025 (Sat) 19.15 19.1925 19.15 19.1925 23
23rd May 2025 (Fri) 19.15 19.15 19.15 19.15 23
22nd May 2025 (Thu) 19.21 19.21 19.21 19.21 260
21st May 2025 (Wed) 19.6013 19.6013 19.6013 19.6013 575
20th May 2025 (Tue) 19.5684 19.5684 19.5684 19.5684 0
19th May 2025 (Mon) 19.5632 19.5632 19.5632 19.5632 0
FTSE 100 Latest
Value8,992.12
Change19.48