Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FTSEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 869.66 | -3.65 | -0.42% | 874.08 | 874.08 | 868.52 | 0 |
| May 20 2024 | 873.31 | 8.26 | 0.95% | 869.81 | 875.18 | 865.05 | 0 |
| May 17 2024 | 865.05 | 0.81 | 0.09% | 864.64 | 874.01 | 862.72 | 0 |
| May 16 2024 | 864.24 | 0.41 | 0.05% | 865.75 | 866.16 | 860.66 | 0 |
| May 15 2024 | 863.83 | 13.07 | 1.54% | 853.43 | 864.27 | 850.76 | 0 |
| May 14 2024 | 850.76 | -2.24 | -0.26% | 852.00 | 853.94 | 848.82 | 0 |
| May 13 2024 | 853.00 | -5.81 | -0.68% | 858.68 | 859.98 | 849.85 | 0 |
| May 10 2024 | 858.81 | 3.21 | 0.38% | 857.57 | 860.38 | 855.60 | 0 |
| May 09 2024 | 855.60 | 0.85 | 0.10% | 855.68 | 856.37 | 850.11 | 0 |
| May 08 2024 | 854.75 | 13.71 | 1.63% | 849.56 | 856.23 | 841.04 | 0 |
| May 02 2024 | 841.04 | 3.00 | 0.36% | 837.03 | 846.01 | 837.03 | 0 |
| Apr 30 2024 | 838.04 | -4.56 | -0.54% | 843.21 | 845.13 | 838.04 | 0 |
| Apr 29 2024 | 842.60 | -1.49 | -0.18% | 843.01 | 844.09 | 837.60 | 0 |
| Apr 26 2024 | 844.09 | 11.18 | 1.34% | 834.90 | 844.24 | 832.91 | 0 |
| Apr 25 2024 | 832.91 | -7.73 | -0.92% | 837.94 | 841.12 | 832.91 | 0 |
| Apr 24 2024 | 840.64 | 0.48 | 0.06% | 841.18 | 849.36 | 839.27 | 0 |
| Apr 23 2024 | 840.16 | 17.62 | 2.14% | 824.53 | 840.16 | 822.54 | 0 |
| Apr 22 2024 | 822.54 | 17.88 | 2.22% | 809.28 | 822.56 | 804.66 | 0 |
| Apr 19 2024 | 804.66 | 6.57 | 0.82% | 792.29 | 806.87 | 792.29 | 0 |
| Apr 18 2024 | 798.09 | 9.40 | 1.19% | 790.60 | 798.09 | 788.69 | 0 |
| Apr 17 2024 | 788.69 | 4.25 | 0.54% | 786.99 | 792.91 | 784.44 | 0 |
| Apr 16 2024 | 784.44 | -18.36 | -2.29% | 794.82 | 802.80 | 784.44 | 0 |
| Apr 15 2024 | 802.80 | -5.85 | -0.72% | 798.27 | 808.65 | 793.78 | 0 |
| Apr 12 2024 | 808.65 | -8.63 | -1.06% | 819.07 | 822.53 | 805.30 | 0 |
| Apr 11 2024 | 817.28 | -2.15 | -0.26% | 819.46 | 820.19 | 814.81 | 0 |
| Apr 10 2024 | 819.43 | 1.47 | 0.18% | 820.64 | 822.60 | 815.09 | 0 |
| Apr 09 2024 | 817.96 | 12.96 | 1.61% | 805.69 | 819.05 | 804.67 | 0 |
| Apr 08 2024 | 805.00 | 10.84 | 1.36% | 795.26 | 806.64 | 794.16 | 0 |
| Apr 05 2024 | 794.16 | -2.22 | -0.28% | 791.70 | 796.38 | 782.83 | 0 |
| Apr 04 2024 | 796.38 | 1.66 | 0.21% | 794.74 | 801.01 | 790.67 | 0 |
| Apr 03 2024 | 794.72 | -5.77 | -0.72% | 799.92 | 801.91 | 792.33 | 0 |
| Apr 02 2024 | 800.49 | -16.97 | -2.08% | 814.49 | 817.84 | 798.61 | 0 |
| Mar 28 2024 | 817.46 | 2.98 | 0.37% | 814.03 | 819.44 | 812.53 | 0 |
| Mar 27 2024 | 814.48 | -2.96 | -0.36% | 817.97 | 823.06 | 813.80 | 0 |
| Mar 26 2024 | 817.44 | -2.77 | -0.34% | 818.41 | 821.28 | 816.44 | 0 |
| Mar 22 2024 | 820.21 | -4.60 | -0.56% | 822.55 | 824.81 | 819.26 | 0 |
| Mar 21 2024 | 824.81 | 8.41 | 1.03% | 821.49 | 826.25 | 816.40 | 0 |
| Mar 20 2024 | 816.40 | 8.34 | 1.03% | 807.58 | 817.60 | 807.22 | 0 |
| Mar 19 2024 | 808.06 | -11.11 | -1.36% | 815.87 | 819.17 | 807.77 | 0 |
| Mar 15 2024 | 819.17 | 2.78 | 0.34% | 818.70 | 821.70 | 814.47 | 0 |
| Mar 14 2024 | 816.39 | 9.48 | 1.17% | 809.07 | 816.44 | 805.28 | 0 |
| Mar 13 2024 | 806.91 | 1.94 | 0.24% | 806.83 | 812.28 | 804.97 | 0 |
| Mar 12 2024 | 804.97 | 1.26 | 0.16% | 806.10 | 808.68 | 799.98 | 0 |
| Mar 11 2024 | 803.71 | -21.62 | -2.62% | 824.90 | 825.63 | 803.71 | 0 |
| Mar 08 2024 | 825.33 | 1.53 | 0.19% | 822.34 | 827.20 | 821.03 | 0 |
| Mar 07 2024 | 823.80 | -6.00 | -0.72% | 831.12 | 832.06 | 820.40 | 0 |
| Mar 06 2024 | 829.80 | 1.32 | 0.16% | 827.57 | 830.85 | 826.38 | 0 |
| Mar 05 2024 | 828.48 | -4.29 | -0.52% | 831.84 | 834.20 | 828.48 | 0 |
| Mar 04 2024 | 832.77 | 8.21 | 1.00% | 826.77 | 834.04 | 824.56 | 0 |
| Mar 01 2024 | 824.56 | -2.10 | -0.25% | 825.54 | 827.97 | 823.62 | 0 |
| Feb 29 2024 | 826.66 | 10.39 | 1.27% | 817.14 | 826.66 | 816.27 | 0 |
| Feb 28 2024 | 816.27 | -2.72 | -0.33% | 817.80 | 820.81 | 809.99 | 0 |
| Feb 27 2024 | 818.99 | -0.75 | -0.09% | 819.03 | 822.33 | 815.73 | 0 |
| Feb 26 2024 | 819.74 | 0.10 | 0.01% | 819.15 | 820.89 | 818.12 | 0 |
| Feb 23 2024 | 819.64 | -3.15 | -0.38% | 824.54 | 825.19 | 818.69 | 0 |
| Feb 22 2024 | 822.79 | -0.67 | -0.08% | 826.43 | 829.73 | 821.78 | 0 |
