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 Exc (RSJN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 34.28 34.372 34.28 34.372 0
15th Dec 2025 (Mon) 34.28 34.28 34.28 34.372 263
12th Dec 2025 (Fri) 34.16 34.3447 34.16 34.3447 0
11th Dec 2025 (Thu) 34.16 34.4649 34.16 34.4649 0
10th Dec 2025 (Wed) 34.16 34.321 34.16 34.321 0
9th Dec 2025 (Tue) 34.16 34.16 34.0249 34.0249 0
8th Dec 2025 (Mon) 34.16 34.16 34.0439 34.0439 0
5th Dec 2025 (Fri) 34.16 34.16 34.16 34.1696 300
4th Dec 2025 (Thu) 34.09 34.09 34.09 34.1145 12
3rd Dec 2025 (Wed) 33.93 34.1046 33.93 34.1046 56
2nd Dec 2025 (Tue) 33.93 33.93 33.93 33.9423 101
1st Dec 2025 (Mon) 33.98 33.98 33.9369 33.9369 0
28th Nov 2025 (Fri) 33.98 34.0677 33.98 34.0677 0
27th Nov 2025 (Thu) 33.98 33.985 33.98 33.9626 249
26th Nov 2025 (Wed) 33.98 33.985 33.98 33.9626 349
25th Nov 2025 (Tue) 33.19 33.8696 33.19 33.8696 30
24th Nov 2025 (Mon) 33.19 33.5471 33.19 33.5471 35
21st Nov 2025 (Fri) 33.19 33.4062 33.19 33.4062 128
20th Nov 2025 (Thu) 33.19 33.2626 33.19 33.2626 0
19th Nov 2025 (Wed) 33.19 33.2626 33.19 33.2626 40
18th Nov 2025 (Tue) 33.19 33.40 33.19 33.3386 2,250
17th Nov 2025 (Mon) 33.77 33.77 33.3147 33.3147 0
14th Nov 2025 (Fri) 33.77 33.77 33.6186 33.6186 0
13th Nov 2025 (Thu) 33.77 33.77 33.77 33.6628 129
12th Nov 2025 (Wed) 33.46 33.9039 33.46 33.9039 0
11th Nov 2025 (Tue) 33.46 33.8452 33.46 33.8452 0
10th Nov 2025 (Mon) 33.46 33.7528 33.46 33.7528 0
7th Nov 2025 (Fri) 33.46 33.5996 33.46 33.5996 0
6th Nov 2025 (Thu) 33.46 33.46 33.4363 33.4363 1
5th Nov 2025 (Wed) 33.46 33.54 33.46 33.5804 410
4th Nov 2025 (Tue) 33.84 33.84 33.5856 33.5856 0
3rd Nov 2025 (Mon) 33.84 33.84 33.5856 33.5856 0
31st Oct 2025 (Fri) 33.84 33.84 33.6712 33.6712 0
30th Oct 2025 (Thu) 33.84 33.84 33.6092 33.6092 0
29th Oct 2025 (Wed) 33.84 33.84 33.781 33.6845 100
28th Oct 2025 (Tue) 33.49 33.9348 33.49 33.9348 0
27th Oct 2025 (Mon) 33.49 34.1133 33.49 34.1133 0
24th Oct 2025 (Fri) 33.49 34.0765 33.49 34.0765 0
23rd Oct 2025 (Thu) 33.49 33.9994 33.49 33.9994 0
22nd Oct 2025 (Wed) 33.49 33.8663 33.49 33.8663 0
21st Oct 2025 (Tue) 33.49 33.9663 33.49 33.9663 0
20th Oct 2025 (Mon) 33.49 33.8625 33.49 33.8625 0
17th Oct 2025 (Fri) 33.49 33.6485 33.49 33.6485 0
16th Oct 2025 (Thu) 33.49 33.49 33.49 33.4992 149
FTSE 100 Latest
Value9,719.35
Change-31.96