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 Blo (RND.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 29.00 29.7013 29.00 29.7013 0
18th Sep 2025 (Thu) 29.00 29.4592 29.00 29.4592 0
17th Sep 2025 (Wed) 29.00 29.2411 29.00 29.2411 0
16th Sep 2025 (Tue) 29.00 29.3904 29.00 29.3904 0
15th Sep 2025 (Mon) 29.00 29.3364 29.00 29.3364 0
12th Sep 2025 (Fri) 29.00 29.0688 29.00 29.0688 0
11th Sep 2025 (Thu) 29.00 29.0229 29.00 29.0229 0
10th Sep 2025 (Wed) 29.00 29.00 29.00 28.8931 0
9th Sep 2025 (Tue) 28.04 28.7788 28.04 28.7788 0
8th Sep 2025 (Mon) 28.04 28.6314 28.04 28.6314 0
5th Sep 2025 (Fri) 28.04 28.3927 28.04 28.3927 0
4th Sep 2025 (Thu) 28.04 28.405 28.04 28.405 0
3rd Sep 2025 (Wed) 28.04 28.1028 28.04 28.1028 0
2nd Sep 2025 (Tue) 28.04 28.04 27.8127 27.8127 0
1st Sep 2025 (Mon) 28.04 28.04 27.9915 27.9915 0
29th Aug 2025 (Fri) 28.04 28.04 27.9915 27.9915 0
28th Aug 2025 (Thu) 28.04 28.3583 28.04 28.3583 0
27th Aug 2025 (Wed) 28.04 28.1678 28.04 28.1678 0
26th Aug 2025 (Tue) 28.04 28.1172 28.04 28.1172 0
25th Aug 2025 (Mon) 28.04 28.04 27.9418 27.9418 0
22nd Aug 2025 (Fri) 28.04 28.04 27.9648 27.9648 0
21st Aug 2025 (Thu) 28.04 28.04 27.5146 27.5146 0
20th Aug 2025 (Wed) 28.04 28.04 27.6277 27.6277 0
19th Aug 2025 (Tue) 28.04 28.04 27.77 27.7427 100
18th Aug 2025 (Mon) 27.91 28.1311 27.91 28.1311 0
15th Aug 2025 (Fri) 27.91 28.1005 27.91 28.1005 0
14th Aug 2025 (Thu) 27.91 28.1843 27.91 28.1843 0
13th Aug 2025 (Wed) 27.91 28.1565 27.91 28.1565 0
12th Aug 2025 (Tue) 27.91 28.1562 27.91 28.1562 0
11th Aug 2025 (Mon) 27.91 27.91 27.78 27.7895 359
8th Aug 2025 (Fri) 27.58 27.8699 27.58 27.8699 0
7th Aug 2025 (Thu) 27.58 27.58 27.5653 27.5653 0
6th Aug 2025 (Wed) 27.58 27.58 27.58 27.6264 100
5th Aug 2025 (Tue) 27.45 27.45 27.45 27.3311 36
4th Aug 2025 (Mon) 27.56 27.63 27.56 27.6785 100
1st Aug 2025 (Fri) 27.71 27.71 27.2093 27.2093 0
31st Jul 2025 (Thu) 27.71 27.7218 27.71 27.7218 0
30th Jul 2025 (Wed) 27.71 27.8136 27.71 27.8136 0
29th Jul 2025 (Tue) 27.71 27.8003 27.71 27.8003 0
28th Jul 2025 (Mon) 27.71 27.9696 27.71 27.9696 0
25th Jul 2025 (Fri) 27.71 27.8611 27.71 27.8611 0
24th Jul 2025 (Thu) 27.71 27.71 27.71 27.7295 100
23rd Jul 2025 (Wed) 27.61 27.61 27.61 27.6651 109
22nd Jul 2025 (Tue) 27.51 27.51 27.51 27.4912 0
FTSE 100 Latest
Value9,216.67
Change-11.44