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
20th May 2026 (Wed) 30.50 31.5228 30.50 31.5228 0
19th May 2026 (Tue) 30.50 31.0675 30.50 31.0675 0
18th May 2026 (Mon) 30.50 31.3929 30.50 31.3929 0
15th May 2026 (Fri) 30.50 31.5765 30.50 31.5765 0
14th May 2026 (Thu) 30.50 32.0166 30.50 32.0166 0
13th May 2026 (Wed) 30.50 31.7113 30.50 31.7113 0
12th May 2026 (Tue) 30.50 31.4043 30.50 31.4043 0
11th May 2026 (Mon) 30.50 31.4765 30.50 31.4765 0
8th May 2026 (Fri) 30.50 31.5691 30.50 31.5691 0
7th May 2026 (Thu) 30.50 31.3546 30.50 31.3546 0
6th May 2026 (Wed) 30.50 31.457 30.50 31.457 0
5th May 2026 (Tue) 30.50 30.9019 30.50 30.9019 0
4th May 2026 (Mon) 30.50 30.7521 30.50 30.7521 0
1st May 2026 (Fri) 30.50 30.8438 30.50 30.8438 0
30th Apr 2026 (Thu) 30.50 30.7091 30.50 30.7091 0
29th Apr 2026 (Wed) 30.50 30.50 30.3488 30.3488 0
28th Apr 2026 (Tue) 30.50 30.50 30.4762 30.4762 0
27th Apr 2026 (Mon) 30.50 30.7535 30.50 30.7535 0
24th Apr 2026 (Fri) 30.50 30.8396 30.50 30.8396 0
23rd Apr 2026 (Thu) 30.50 30.50 30.50 30.5087 163
22nd Apr 2026 (Wed) 30.04 30.7254 30.04 30.7254 0
21st Apr 2026 (Tue) 30.04 30.27 30.04 30.27 0
20th Apr 2026 (Mon) 30.04 30.4052 30.04 30.4052 0
17th Apr 2026 (Fri) 30.04 30.5364 30.04 30.5364 0
16th Apr 2026 (Thu) 30.04 30.2693 30.04 30.2693 0
15th Apr 2026 (Wed) 30.04 30.22 30.01 30.2654 643
14th Apr 2026 (Tue) 27.75 29.766 27.75 29.766 0
13th Apr 2026 (Mon) 27.75 29.1564 27.75 29.1564 71
10th Apr 2026 (Fri) 27.75 28.7882 27.75 28.7882 0
9th Apr 2026 (Thu) 27.75 28.7608 27.75 28.7608 0
8th Apr 2026 (Wed) 27.75 28.5243 27.75 28.5243 0
7th Apr 2026 (Tue) 27.75 27.7588 27.75 27.7588 1
6th Apr 2026 (Mon) 27.75 27.75 27.725 27.725 0
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
FTSE 100 Latest
Value10,443.47
Change11.13