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 Str (SCIO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 20.87 20.88 20.869 20.88 700
5th Feb 2026 (Thu) 20.85 20.87 20.85 20.87 685
4th Feb 2026 (Wed) 20.84 20.84 20.83 20.84 276
3rd Feb 2026 (Tue) 20.82 20.83 20.82 20.83 400
2nd Feb 2026 (Mon) 20.82 20.83 20.82 20.83 302
30th Jan 2026 (Fri) 20.83 20.84 20.83 20.83 0
29th Jan 2026 (Thu) 20.80 20.855 20.80 20.83 3,555
28th Jan 2026 (Wed) 20.80 20.84 20.80 20.81 3,690
27th Jan 2026 (Tue) 20.805 20.84 20.80 20.81 3,236
26th Jan 2026 (Mon) 20.83 20.84 20.805 20.81 4,805
23rd Jan 2026 (Fri) 20.78 20.82 20.78 20.81 7,441
22nd Jan 2026 (Thu) 20.76 20.785 20.76 20.78 3,600
21st Jan 2026 (Wed) 20.74 20.77 20.74 20.76 300
20th Jan 2026 (Tue) 20.85 20.90 20.85 20.84 0
19th Jan 2026 (Mon) 20.85 20.86 20.85 20.85 300
16th Jan 2026 (Fri) 20.85 20.86 20.85 20.85 300
15th Jan 2026 (Thu) 20.875 20.875 20.87 20.88 461
14th Jan 2026 (Wed) 20.895 20.90 20.88 20.87 15,987
13th Jan 2026 (Tue) 20.85 20.88 20.85 20.85 1,679
12th Jan 2026 (Mon) 20.85 20.885 20.85 20.85 2,752
9th Jan 2026 (Fri) 20.84 20.92 20.84 20.92 2,500
8th Jan 2026 (Thu) 20.83 21.15 20.83 20.83 18,399
7th Jan 2026 (Wed) 20.835 20.87 20.825 20.835 12,781
6th Jan 2026 (Tue) 20.82 20.82 20.81 20.83 25
5th Jan 2026 (Mon) 20.80 20.80 20.79 20.82 438
2nd Jan 2026 (Fri) 20.795 20.795 20.79 20.78 1,308
1st Jan 2026 (Thu) 20.80 20.80 20.80 20.80 399
31st Dec 2025 (Wed) 20.80 20.80 20.80 20.80 399
30th Dec 2025 (Tue) 20.83 20.83 20.83 20.82 522
29th Dec 2025 (Mon) 20.81 20.83 20.78 20.826 3,057
26th Dec 2025 (Fri) 20.80 20.81 20.80 20.81 0
25th Dec 2025 (Thu) 20.80 20.80 20.80 20.81 109
24th Dec 2025 (Wed) 20.80 20.80 20.80 20.81 109
23rd Dec 2025 (Tue) 20.77 20.785 20.77 20.78 1,100
22nd Dec 2025 (Mon) 20.79 20.79 20.77 20.786 1,383
19th Dec 2025 (Fri) 20.78 20.80 20.78 20.776 864
18th Dec 2025 (Thu) 20.80 20.81 20.79 20.80 400
17th Dec 2025 (Wed) 20.75 20.779 20.73 20.7613 1,763
16th Dec 2025 (Tue) 20.74 20.769 20.74 20.76 1,201
15th Dec 2025 (Mon) 20.70 20.72 20.68 20.73 700
12th Dec 2025 (Fri) 20.80 20.86 20.72 20.70 1,500
11th Dec 2025 (Thu) 20.76 20.81 20.76 20.81 0
10th Dec 2025 (Wed) 20.76 21.00 20.76 20.82 2,043
9th Dec 2025 (Tue) 20.76 20.79 20.76 20.766 2,661
8th Dec 2025 (Mon) 20.731 20.78 20.731 20.775 0
FTSE 100 Latest
Value10,369.75
Change60.53