First Trust US IPO Index UCITS ETF (LON:FPX)
London · Delayed Price · Currency is GBP · Price in GBX 5,096.58
+12.08 (0.24%)
Sep 23, 2026, 1:14 PM GMT
LON:FPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,065.00 | 5,129.00 | 5,065.00 | 5,093.00 | - | 0.17% | 3 |
| Sep 22, 2026 | 5,054.00 | 5,054.00 | 5,033.77 | 5,084.50 | 5,084.50 | 0.45% | 50 |
| Sep 21, 2026 | 5,047.00 | 5,047.00 | 5,046.00 | 5,061.50 | 5,061.50 | 1.92% | 87 |
| Sep 18, 2026 | 4,971.00 | 4,971.00 | 4,953.42 | 4,966.00 | 4,966.00 | -0.04% | 2,565 |
| Sep 17, 2026 | 4,942.91 | 4,962.95 | 4,942.91 | 4,968.00 | 4,968.00 | 1.31% | 500 |
| Sep 16, 2026 | 4,859.00 | 4,859.00 | 4,859.00 | 4,904.00 | 4,904.00 | 1.98% | - |
| Sep 15, 2026 | 4,858.00 | 4,881.00 | 4,803.00 | 4,809.00 | 4,809.00 | -1.40% | 120 |
| Sep 14, 2026 | 4,929.00 | 4,929.00 | 4,857.34 | 4,877.50 | 4,877.50 | -2.17% | 549 |
| Sep 11, 2026 | 5,039.00 | 5,039.00 | 5,039.00 | 4,985.50 | 4,985.50 | -0.44% | 146 |
| Sep 10, 2026 | 5,027.75 | 5,027.75 | 4,999.00 | 5,007.50 | 5,007.50 | -1.07% | 396 |
| Sep 9, 2026 | 5,055.00 | 5,055.00 | 5,055.00 | 5,061.50 | 5,061.50 | -0.74% | 6 |
| Sep 8, 2026 | 5,089.00 | 5,099.00 | 5,053.40 | 5,099.00 | 5,099.00 | 0.96% | 497 |
| Sep 7, 2026 | 5,069.00 | 5,073.00 | 5,030.00 | 5,050.50 | 5,050.50 | 0.14% | 404 |
| Sep 4, 2026 | 5,018.00 | 5,049.40 | 5,018.00 | 5,043.50 | 5,043.50 | 1.24% | 1,313 |
| Sep 3, 2026 | 4,976.00 | 4,976.00 | 4,938.51 | 4,981.50 | 4,981.50 | 1.17% | 49 |
| Sep 2, 2026 | 4,917.00 | 4,917.00 | 4,917.00 | 4,924.00 | 4,924.00 | -0.10% | - |
| Sep 1, 2026 | 4,945.00 | 4,908.00 | 4,908.00 | 4,929.00 | 4,929.00 | -1.69% | 4 |
| Aug 28, 2026 | 5,013.50 | 5,013.50 | 5,013.50 | 5,013.50 | 5,013.50 | 0.02% | - |
| Aug 27, 2026 | 5,037.00 | 5,077.00 | 5,037.00 | 5,012.50 | 5,012.50 | 0.09% | 66 |
| Aug 26, 2026 | 4,982.00 | 4,994.00 | 4,968.00 | 5,008.00 | 5,008.00 | 0.67% | 106 |
| Aug 25, 2026 | 4,976.00 | 4,976.00 | 4,976.00 | 4,974.50 | 4,974.50 | 1.02% | 73 |
| Aug 24, 2026 | 5,004.00 | 5,004.00 | 4,912.00 | 4,924.50 | 4,924.50 | -1.76% | 330 |
| Aug 21, 2026 | 5,012.50 | 5,012.50 | 5,012.50 | 5,012.50 | 5,012.50 | -0.08% | - |
| Aug 20, 2026 | 5,067.00 | 5,067.00 | 5,067.00 | 5,016.50 | 5,016.50 | -0.99% | - |
| Aug 19, 2026 | 5,097.00 | 5,140.00 | 5,097.00 | 5,066.50 | 5,066.50 | -1.98% | 91 |
| Aug 18, 2026 | 5,169.00 | 5,169.00 | 5,169.00 | 5,169.00 | 5,169.00 | -3.12% | - |
| Aug 17, 2026 | 5,310.00 | 5,310.00 | 5,301.00 | 5,335.50 | 5,335.50 | 1.87% | 289 |
| Aug 14, 2026 | 5,232.13 | 5,232.13 | 5,232.13 | 5,237.50 | 5,237.50 | 0.11% | 66 |
| Aug 13, 2026 | 5,140.54 | 5,197.16 | 5,140.54 | 5,231.50 | 5,231.50 | 1.77% | 117 |
| Aug 12, 2026 | 5,045.00 | 5,144.00 | 5,039.17 | 5,140.50 | 5,140.50 | 2.57% | 269 |
| Aug 11, 2026 | 4,977.00 | 4,979.34 | 4,977.00 | 5,011.50 | 5,011.50 | 0.54% | 50 |
| Aug 10, 2026 | 5,032.30 | 4,997.00 | 4,997.00 | 4,984.50 | 4,984.50 | -0.57% | 121 |
| Aug 7, 2026 | 4,991.00 | 5,030.61 | 4,956.77 | 5,013.00 | 5,013.00 | -0.36% | 221 |
| Aug 6, 2026 | 4,984.00 | 5,041.67 | 4,970.00 | 5,031.00 | 5,031.00 | -1.37% | 683 |
| Aug 5, 2026 | 5,165.00 | 5,165.00 | 5,101.00 | 5,101.00 | 5,101.00 | -0.22% | 11 |
| Aug 4, 2026 | 5,043.00 | 5,102.08 | 5,041.00 | 5,112.00 | 5,112.00 | 2.78% | 175 |
| Aug 3, 2026 | 4,973.00 | 4,973.00 | 4,963.00 | 4,973.50 | 4,973.50 | 1.53% | - |
| Jul 31, 2026 | 5,042.00 | 5,057.00 | 5,023.06 | 4,898.50 | 4,898.50 | -0.74% | 2,629 |
| Jul 30, 2026 | 4,842.00 | 4,935.00 | 4,935.00 | 4,935.00 | 4,935.00 | 1.46% | 409 |
| Jul 29, 2026 | 4,963.00 | 4,991.00 | 4,857.38 | 4,864.00 | 4,864.00 | -1.48% | 96 |
| Jul 28, 2026 | 5,059.00 | 5,059.00 | 4,945.00 | 4,937.00 | 4,937.00 | -1.79% | 2 |
| Jul 27, 2026 | 5,148.00 | 5,215.00 | 5,046.00 | 5,027.00 | 5,027.00 | -2.97% | 253 |
| Jul 24, 2026 | 5,232.00 | 5,243.00 | 5,232.00 | 5,181.00 | 5,181.00 | -0.59% | 2,000 |
| Jul 23, 2026 | 5,272.00 | 5,247.00 | 5,247.00 | 5,212.00 | 5,212.00 | -0.78% | 10 |
| Jul 22, 2026 | 5,280.00 | 5,334.00 | 5,237.00 | 5,253.00 | 5,253.00 | -0.54% | 3,465 |
| Jul 21, 2026 | 5,209.00 | 5,280.00 | 5,200.00 | 5,281.50 | 5,281.50 | 2.55% | 659 |
| Jul 20, 2026 | 5,146.00 | 5,152.00 | 5,101.00 | 5,150.00 | 5,150.00 | 1.35% | 168 |
| Jul 17, 2026 | 4,999.00 | 5,044.00 | 4,977.11 | 5,081.50 | 5,081.50 | -0.76% | 2,304 |
| Jul 16, 2026 | 5,175.00 | 5,175.00 | 5,175.00 | 5,120.50 | 5,120.50 | -0.90% | - |
| Jul 15, 2026 | 5,370.00 | 5,370.00 | 5,177.00 | 5,167.00 | 5,167.00 | -3.38% | 27 |