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
28th Sep 2026 (Mon) 33.56 33.56 33.4916 33.4916 0
25th Sep 2026 (Fri) 33.56 33.8277 33.56 33.8277 0
24th Sep 2026 (Thu) 33.56 33.56 33.56 33.5907 170
23rd Sep 2026 (Wed) 33.51 33.51 33.50 33.4775 800
22nd Sep 2026 (Tue) 33.82 33.82 33.82 33.83 400
21st Sep 2026 (Mon) 32.80 33.7143 32.80 33.7143 0
18th Sep 2026 (Fri) 32.80 32.9097 32.80 32.9097 0
17th Sep 2026 (Thu) 32.80 32.82 32.80 32.82 102
16th Sep 2026 (Wed) 32.29 32.29 32.29 32.2901 0
15th Sep 2026 (Tue) 32.38 32.38 32.35 32.35 1,100
14th Sep 2026 (Mon) 32.48 32.48 32.48 32.6051 12
11th Sep 2026 (Fri) 32.43 32.725 32.43 32.725 0
10th Sep 2026 (Thu) 32.43 32.43 32.43 32.4046 400
9th Sep 2026 (Wed) 32.70 32.70 32.5555 32.5555 0
8th Sep 2026 (Tue) 32.70 32.70 32.70 32.6896 3
7th Sep 2026 (Mon) 33.08 33.08 33.08 33.08 0
4th Sep 2026 (Fri) 33.08 33.08 33.08 33.08 0
3rd Sep 2026 (Thu) 33.10 33.255 33.10 33.255 0
2nd Sep 2026 (Wed) 33.10 33.10 32.9086 32.9086 0
1st Sep 2026 (Tue) 33.10 33.10 32.7341 32.7341 0
31st Aug 2026 (Mon) 33.10 33.10 32.9622 32.9622 0
28th Aug 2026 (Fri) 33.10 33.10 33.08 33.08 0
27th Aug 2026 (Thu) 33.10 33.10 33.10 33.10 5
26th Aug 2026 (Wed) 32.87 32.885 32.79 32.85 751
25th Aug 2026 (Tue) 32.88 32.91 32.88 32.91 65
24th Aug 2026 (Mon) 32.88 32.88 32.7775 32.7775 0
21st Aug 2026 (Fri) 32.88 32.88 32.88 32.88 48
20th Aug 2026 (Thu) 32.96 32.96 32.6202 32.6202 0
19th Aug 2026 (Wed) 32.96 32.96 32.96 32.96 400
18th Aug 2026 (Tue) 32.84 32.84 32.75 32.75 800
17th Aug 2026 (Mon) 33.11 33.11 33.11 33.0636 289
14th Aug 2026 (Fri) 33.44 33.44 33.44 33.2864 0
13th Aug 2026 (Thu) 33.55 33.55 33.45 33.47 1,484
12th Aug 2026 (Wed) 33.42 33.43 33.41 33.3477 200
11th Aug 2026 (Tue) 33.61 33.64 33.40 33.38 3,313
10th Aug 2026 (Mon) 33.64 33.68 33.54 33.5507 2,017
7th Aug 2026 (Fri) 33.53 33.53 33.53 33.5181 878
6th Aug 2026 (Thu) 33.22 33.2352 33.22 33.2352 0
5th Aug 2026 (Wed) 33.22 33.22 33.22 33.1993 400
4th Aug 2026 (Tue) 31.22 33.1545 31.22 33.1545 0
3rd Aug 2026 (Mon) 31.22 32.526 31.22 32.526 0
31st Jul 2026 (Fri) 31.22 31.8812 31.22 31.8812 0
30th Jul 2026 (Thu) 31.22 31.22 31.22 31.2605 227
29th Jul 2026 (Wed) 30.77 30.77 30.5592 30.5592 0
FTSE 100 Latest
Value10,684.88
Change0.00