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
3rd Apr 2026 (Fri) 27.75 27.75 27.6163 27.6163 0
2nd Apr 2026 (Thu) 27.75 27.75 27.6163 27.6163 0
1st Apr 2026 (Wed) 27.75 27.75 27.75 27.6845 0
31st Mar 2026 (Tue) 27.16 27.3452 27.16 27.3452 0
30th Mar 2026 (Mon) 27.16 27.16 26.3605 26.3605 0
27th Mar 2026 (Fri) 27.16 27.16 26.5258 26.5258 7
26th Mar 2026 (Thu) 27.16 27.16 27.16 27.1405 1,353
25th Mar 2026 (Wed) 27.73 27.73 27.73 27.7559 0
24th Mar 2026 (Tue) 27.96 27.96 27.5457 27.5457 0
23rd Mar 2026 (Mon) 27.96 27.96 27.9268 27.9268 0
20th Mar 2026 (Fri) 27.96 27.96 27.5398 27.5398 0
19th Mar 2026 (Thu) 27.96 28.00 27.96 28.0464 0
18th Mar 2026 (Wed) 28.47 28.47 28.47 28.235 0
17th Mar 2026 (Tue) 28.67 28.67 28.67 28.6578 17
16th Mar 2026 (Mon) 28.60 28.60 28.60 28.577 410
13th Mar 2026 (Fri) 28.22 28.22 28.22 28.2213 0
12th Mar 2026 (Thu) 29.22 29.22 28.4631 28.4631 29
11th Mar 2026 (Wed) 29.22 29.22 29.0241 29.0241 0
10th Mar 2026 (Tue) 29.22 29.22 28.9785 28.9785 0
9th Mar 2026 (Mon) 29.22 29.22 29.0186 29.0186 0
6th Mar 2026 (Fri) 29.22 29.22 28.768 28.768 0
5th Mar 2026 (Thu) 29.22 29.22 29.121 29.121 0
4th Mar 2026 (Wed) 29.22 29.22 29.22 29.1618 500
3rd Mar 2026 (Tue) 28.63 28.63 28.63 28.781 0
2nd Mar 2026 (Mon) 28.72 29.0941 28.72 29.0941 0
27th Feb 2026 (Fri) 28.72 29.0278 28.72 29.0278 0
26th Feb 2026 (Thu) 28.72 28.9966 28.72 28.9966 16
25th Feb 2026 (Wed) 28.72 29.2868 28.72 29.2868 0
24th Feb 2026 (Tue) 28.72 28.8813 28.72 28.8813 0
23rd Feb 2026 (Mon) 28.72 28.72 28.5509 28.5509 0
20th Feb 2026 (Fri) 28.72 28.9478 28.72 28.9478 0
19th Feb 2026 (Thu) 28.72 28.72 28.72 28.72 0
18th Feb 2026 (Wed) 28.90 28.90 28.90 28.86 30
17th Feb 2026 (Tue) 28.72 28.72 28.72 28.72 322
16th Feb 2026 (Mon) 29.23 29.23 28.6443 28.6443 0
13th Feb 2026 (Fri) 29.23 29.23 28.6443 28.6443 0
12th Feb 2026 (Thu) 29.23 29.23 28.6458 28.6458 0
11th Feb 2026 (Wed) 29.23 29.23 29.23 29.1987 32
10th Feb 2026 (Tue) 29.51 29.51 29.2623 29.2623 0
9th Feb 2026 (Mon) 29.51 29.51 29.51 29.443 1,063
6th Feb 2026 (Fri) 30.14 30.14 29.2477 29.2477 0
FTSE 100 Latest
Value10,436.29
Change71.50