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
18th Jul 2025 (Fri) 20.66 20.70 20.66 20.6744 2,088
17th Jul 2025 (Thu) 20.67 20.68 20.66 20.6871 3,121
16th Jul 2025 (Wed) 20.65 20.65 20.635 20.635 0
15th Jul 2025 (Tue) 20.65 20.65 20.59 20.64 1,700
14th Jul 2025 (Mon) 20.82 20.82 20.74 20.82 0
11th Jul 2025 (Fri) 20.67 20.69 20.65 20.63 1,100
10th Jul 2025 (Thu) 20.66 20.67 20.66 20.66 303
9th Jul 2025 (Wed) 20.64 20.65 20.64 20.64 422
8th Jul 2025 (Tue) 20.61 20.62 20.61 20.59 301
7th Jul 2025 (Mon) 20.66 20.77 20.66 20.645 2,654
4th Jul 2025 (Fri) 20.65 20.65 20.65 20.63 0
3rd Jul 2025 (Thu) 20.65 20.65 20.65 20.63 0
2nd Jul 2025 (Wed) 20.69 20.69 20.656 20.656 0
1st Jul 2025 (Tue) 20.69 20.69 20.62 20.66 7,716
30th Jun 2025 (Mon) 20.68 20.68 20.67 20.67 200
27th Jun 2025 (Fri) 20.65 20.66 20.65 20.635 200
26th Jun 2025 (Thu) 20.63 20.66 20.63 20.65 5,917
25th Jun 2025 (Wed) 20.68 20.685 20.68 20.685 0
24th Jun 2025 (Tue) 20.68 20.69 20.68 20.64 206
23rd Jun 2025 (Mon) 20.65 20.68 20.65 20.84 200
20th Jun 2025 (Fri) 20.64 20.67 20.64 20.615 3,003
19th Jun 2025 (Thu) 20.60 20.60 20.59 20.58 300
18th Jun 2025 (Wed) 20.60 20.60 20.59 20.58 300
17th Jun 2025 (Tue) 20.50 20.53 20.50 20.53 98
16th Jun 2025 (Mon) 20.50 20.50 20.50 20.51 100
13th Jun 2025 (Fri) 20.44 20.44 20.44 20.51 100
12th Jun 2025 (Thu) 20.53 20.57 20.53 20.53 591
11th Jun 2025 (Wed) 20.45 20.495 20.45 20.495 0
10th Jun 2025 (Tue) 20.45 20.46 20.45 20.46 0
9th Jun 2025 (Mon) 20.45 20.45 20.44 20.446 100
6th Jun 2025 (Fri) 20.60 20.60 20.60 20.37 888
5th Jun 2025 (Thu) 20.44 20.49 20.44 20.49 0
4th Jun 2025 (Wed) 20.44 20.455 20.44 20.455 0
3rd Jun 2025 (Tue) 20.44 20.44 20.41 20.41 0
2nd Jun 2025 (Mon) 20.44 20.44 20.405 20.405 0
30th May 2025 (Fri) 20.44 20.44 20.4234 20.4234 0
29th May 2025 (Thu) 20.44 20.44 20.44 20.385 300
28th May 2025 (Wed) 20.53 20.53 20.53 20.53 100
27th May 2025 (Tue) 20.38 20.38 20.38 20.38 5,540
26th May 2025 (Mon) 20.31 20.31 20.31 20.31 0
24th May 2025 (Sat) 20.30 20.31 20.30 20.31 0
23rd May 2025 (Fri) 20.30 20.30 20.30 20.30 0
22nd May 2025 (Thu) 20.26 20.26 20.26 20.26 0
21st May 2025 (Wed) 20.42 20.42 20.42 20.42 0
20th May 2025 (Tue) 20.44 20.44 20.44 20.44 0
19th May 2025 (Mon) 20.3893 20.3893 20.3893 20.3893 0
FTSE 100 Latest
Value8,992.12
Change19.48