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
10th Jul 2026 (Fri) 20.61 20.61 20.59 20.58 3,823
9th Jul 2026 (Thu) 20.59 20.61 20.59 20.61 15,657
8th Jul 2026 (Wed) 20.535 20.61 20.50 20.61 55,659
7th Jul 2026 (Tue) 20.54 20.64 20.54 20.63 12,181
6th Jul 2026 (Mon) 20.63 20.67 20.63 20.68 5,667
3rd Jul 2026 (Fri) 20.629 20.65 20.629 20.65 0
2nd Jul 2026 (Thu) 20.629 20.65 20.61 20.65 3,068
1st Jul 2026 (Wed) 20.56 20.65 20.56 20.64 14,630
30th Jun 2026 (Tue) 20.675 20.685 20.66 20.67 8,814
29th Jun 2026 (Mon) 20.70 20.71 20.69 20.71 17,646
26th Jun 2026 (Fri) 20.68 20.70 20.68 20.70 3,758
25th Jun 2026 (Thu) 20.68 20.68 20.66 20.66 4,828
24th Jun 2026 (Wed) 20.70 20.73 20.70 20.74 5,029
23rd Jun 2026 (Tue) 20.69 20.70 20.675 20.70 3,251
22nd Jun 2026 (Mon) 20.68 20.68 20.67 20.70 2,451
19th Jun 2026 (Fri) 20.73 20.73 20.68 20.72 4,663
18th Jun 2026 (Thu) 20.73 20.73 20.68 20.72 4,663
17th Jun 2026 (Wed) 20.72 20.72 20.65 20.63 1,453
16th Jun 2026 (Tue) 20.70 20.72 20.70 20.71 6,884
15th Jun 2026 (Mon) 20.72 20.729 20.70 20.72 4,472
12th Jun 2026 (Fri) 20.67 20.70 20.67 20.68 200
11th Jun 2026 (Thu) 20.619 20.68 20.619 20.67 579
10th Jun 2026 (Wed) 20.645 20.65 20.61 20.63 5,516
9th Jun 2026 (Tue) 20.615 20.625 20.60 20.63 1,496
8th Jun 2026 (Mon) 20.615 20.615 20.595 20.60 1,332
5th Jun 2026 (Fri) 20.61 20.61 20.60 20.60 2,699
4th Jun 2026 (Thu) 20.63 20.65 20.63 20.63 2,996
3rd Jun 2026 (Wed) 20.62 20.63 20.62 20.62 2,307
2nd Jun 2026 (Tue) 20.625 20.64 20.625 20.62 4,186
1st Jun 2026 (Mon) 20.61 20.63 20.58 20.63 6,277
29th May 2026 (Fri) 20.63 20.65 20.625 20.64 13,641
28th May 2026 (Thu) 20.60 20.655 20.60 20.63 2,068
27th May 2026 (Wed) 20.59 20.60 20.59 20.60 2,144
26th May 2026 (Tue) 20.58 20.58 20.555 20.58 3,147
25th May 2026 (Mon) 20.53 20.55 20.505 20.55 3,354
22nd May 2026 (Fri) 20.53 20.55 20.505 20.55 3,354
21st May 2026 (Thu) 20.489 20.53 20.485 20.51 3,665
20th May 2026 (Wed) 20.55 20.60 20.55 20.59 9,475
19th May 2026 (Tue) 20.495 20.545 20.495 20.54 2,068
18th May 2026 (Mon) 20.59 20.60 20.58 20.60 8,067
15th May 2026 (Fri) 20.615 20.615 20.605 20.60 4,273
14th May 2026 (Thu) 20.69 20.70 20.66 20.67 3,580
13th May 2026 (Wed) 20.67 20.68 20.655 20.68 1,710
12th May 2026 (Tue) 20.66 20.67 20.655 20.67 1,708
11th May 2026 (Mon) 20.71 20.71 20.69 20.70 5,228
FTSE 100 Latest
Value10,497.29
Change24.84