First Trust Global Funds Public Limited Company Ft Glob Cap Str Esg Lead...
(CESG)
Sector: n/a
Historic Prices - up to 10 years
08/11/2024
|
$40.64
|
$40.96
|
$40.16
|
$40.39
|
0
|
07/11/2024
|
$40.64
|
$40.64
|
$40.42
|
$40.42
|
186
|
06/11/2024
|
$39.75
|
$40.74
|
$39.80
|
$40.19
|
0
|
05/11/2024
|
$39.75
|
$39.80
|
$39.75
|
$39.79
|
683
|
04/11/2024
|
$39.92
|
$40.02
|
$39.02
|
$39.47
|
0
|
01/11/2024
|
$39.92
|
$40.13
|
$39.34
|
$39.59
|
0
|
31/10/2024
|
$39.92
|
$40.00
|
$39.10
|
$39.44
|
0
|
30/10/2024
|
$39.92
|
$40.25
|
$39.18
|
$39.90
|
0
|
29/10/2024
|
$39.92
|
$39.98
|
$39.89
|
$39.98
|
222
|
28/10/2024
|
$40.17
|
$40.17
|
$40.11
|
$40.11
|
136
|
25/10/2024
|
$40.74
|
$40.13
|
$39.88
|
$39.88
|
0
|
24/10/2024
|
$40.74
|
$40.61
|
$40.04
|
$40.05
|
0
|
23/10/2024
|
$40.74
|
$40.29
|
$40.05
|
$40.05
|
3
|
22/10/2024
|
$40.74
|
$40.58
|
$39.90
|
$40.13
|
0
|
21/10/2024
|
$40.74
|
$40.74
|
$40.36
|
$40.36
|
60
|
18/10/2024
|
$40.67
|
$40.81
|
$40.64
|
$40.76
|
0
|
17/10/2024
|
$40.67
|
$41.28
|
$40.69
|
$40.79
|
0
|
16/10/2024
|
$40.67
|
$41.08
|
$40.39
|
$40.69
|
0
|
15/10/2024
|
$40.67
|
$40.80
|
$40.67
|
$40.80
|
150
|
14/10/2024
|
$40.31
|
$40.55
|
$40.29
|
$40.55
|
0
|
11/10/2024
|
$40.19
|
$40.31
|
$40.19
|
$40.31
|
191
|
10/10/2024
|
$39.97
|
$40.59
|
$39.45
|
$39.95
|
0
|
09/10/2024
|
$39.97
|
$40.06
|
$39.97
|
$40.06
|
185
|
08/10/2024
|
$39.88
|
$40.18
|
$39.45
|
$39.84
|
0
|
07/10/2024
|
$39.88
|
$39.88
|
$39.83
|
$39.83
|
12
|
04/10/2024
|
$40.22
|
$40.14
|
$39.48
|
$39.75
|
0
|
03/10/2024
|
$40.22
|
$40.22
|
$39.75
|
$39.88
|
333
|
02/10/2024
|
$40.34
|
$40.34
|
$40.26
|
$40.26
|
176
|
01/10/2024
|
$39.89
|
$40.52
|
$39.89
|
$40.26
|
1,280
|
30/09/2024
|
$40.35
|
$40.75
|
$40.22
|
$40.31
|
0
|
27/09/2024
|
$40.35
|
$41.09
|
$40.04
|
$40.75
|
0
|
26/09/2024
|
$40.35
|
$41.06
|
$40.02
|
$40.57
|
0
|
25/09/2024
|
$40.35
|
$40.35
|
$40.31
|
$40.31
|
47
|
24/09/2024
|
$40.39
|
$40.47
|
$40.22
|
$40.36
|
0
|
23/09/2024
|
$40.39
|
$40.82
|
$39.58
|
$40.38
|
0
|
20/09/2024
|
$40.39
|
$40.39
|
$40.13
|
$40.13
|
75
|
19/09/2024
|
$40.37
|
$40.37
|
$40.22
|
$40.22
|
36
|
18/09/2024
|
$40.51
|
$40.62
|
$39.87
|
$40.09
|
0
|
17/09/2024
|
$40.51
|
$40.77
|
$39.94
|
$40.42
|
0
|
16/09/2024
|
$40.51
|
$40.51
|
$40.24
|
$40.24
|
150
|
13/09/2024
|
$39.98
|
$40.52
|
$39.81
|
$39.81
|
0
|
12/09/2024
|
$39.98
|
$40.33
|
$39.27
|
$39.81
|
0
|
11/09/2024
|
$39.98
|
$40.24
|
$39.16
|
$39.30
|
0
|
10/09/2024
|
$39.98
|
$39.93
|
$39.72
|
$39.83
|
0
|
09/09/2024
|
$39.98
|
$40.30
|
$39.44
|
$39.82
|
0
|
06/09/2024
|
$39.98
|
$39.96
|
$39.27
|
$39.45
|
0
|
05/09/2024
|
$39.98
|
$40.18
|
$39.29
|
$39.69
|
0
|
04/09/2024
|
$39.98
|
$40.19
|
$39.80
|
$40.12
|
0
|
03/09/2024
|
$39.98
|
$40.43
|
$39.88
|
$40.14
|
0
|
02/09/2024
|
$39.98
|
$40.58
|
$39.68
|
$40.06
|
0
|
30/08/2024
|
$39.98
|
$40.64
|
$39.77
|
$40.06
|
0
|
29/08/2024
|
$39.98
|
$40.31
|
$39.81
|
$40.08
|
0
|
28/08/2024
|
$39.98
|
$40.00
|
$39.98
|
$40.00
|
197
|
27/08/2024
|
$39.37
|
$39.89
|
$39.65
|
$39.83
|
0
|
26/08/2024
|
$39.37
|
$39.37
|
$39.33
|
$39.33
|
90
|
23/08/2024
|
$39.37
|
$39.37
|
$39.33
|
$39.33
|
90
|
22/08/2024
|
$39.37
|
$39.37
|
$39.33
|
$39.33
|
90
|
21/08/2024
|
$38.84
|
$39.36
|
$39.14
|
$39.35
|
0
|
20/08/2024
|
$38.84
|
$39.62
|
$38.65
|
$39.15
|
0
|
19/08/2024
|
$38.84
|
$39.58
|
$38.77
|
$39.10
|
0
|
16/08/2024
|
$38.84
|
$38.85
|
$38.84
|
$38.85
|
310
|
15/08/2024
|
$38.52
|
$38.64
|
$38.50
|
$38.64
|
15
|
14/08/2024
|
$37.92
|
$38.67
|
$37.64
|
$38.33
|
0
|
13/08/2024
|
$37.92
|
$38.34
|
$37.21
|
$37.95
|
0
|
12/08/2024
|
$37.92
|
$37.92
|
$37.90
|
$37.90
|
210
|
09/08/2024
|
$37.48
|
$38.36
|
$37.30
|
$37.96
|
0
|
08/08/2024
|
$37.48
|
$38.08
|
$36.98
|
$37.76
|
0
|
07/08/2024
|
$37.48
|
$38.28
|
$37.40
|
$38.01
|
0
|
06/08/2024
|
$37.89
|
$38.16
|
$37.17
|
$37.48
|
0
|
05/08/2024
|
$37.89
|
$37.89
|
$37.42
|
$37.42
|
762
|
02/08/2024
|
$38.47
|
$38.47
|
$38.47
|
$38.47
|
100
|
01/08/2024
|
$38.06
|
$39.16
|
$38.20
|
$38.48
|
0
|
31/07/2024
|
$38.06
|
$39.27
|
$38.27
|
$38.86
|
0
|
30/07/2024
|
$38.06
|
$38.68
|
$38.37
|
$38.62
|
0
|
29/07/2024
|
$38.06
|
$38.86
|
$37.90
|
$38.37
|
0
|
26/07/2024
|
$38.06
|
$38.83
|
$38.07
|
$38.10
|
0
|
25/07/2024
|
$38.06
|
$38.14
|
$37.53
|
$38.10
|
0
|
24/07/2024
|
$38.06
|
$38.43
|
$37.51
|
$37.86
|
0
|
23/07/2024
|
$38.06
|
$38.11
|
$37.63
|
$38.05
|
0
|
22/07/2024
|
$38.06
|
$38.06
|
$38.02
|
$38.02
|
228
|
19/07/2024
|
$37.25
|
$38.37
|
$37.38
|
$37.74
|
0
|
18/07/2024
|
$37.25
|
$38.94
|
$38.18
|
$38.37
|
0
|
17/07/2024
|
$37.25
|
$38.30
|
$37.96
|
$38.28
|
0
|
16/07/2024
|
$37.25
|
$38.44
|
$37.39
|
$38.10
|
0
|
15/07/2024
|
$37.25
|
$38.48
|
$37.41
|
$38.10
|
0
|
12/07/2024
|
$37.25
|
$38.39
|
$37.43
|
$38.21
|
0
|
11/07/2024
|
$37.25
|
$38.19
|
$37.37
|
$37.75
|
0
|
10/07/2024
|
$37.25
|
$37.37
|
$37.07
|
$37.37
|
0
|
09/07/2024
|
$37.25
|
$37.25
|
$37.07
|
$37.06
|
250
|
08/07/2024
|
$37.03
|
$37.94
|
$36.80
|
$37.31
|
0
|
05/07/2024
|
$37.03
|
$37.85
|
$36.81
|
$37.22
|
0
|
04/07/2024
|
$37.03
|
$37.38
|
$37.17
|
$37.35
|
0
|
03/07/2024
|
$37.03
|
$37.27
|
$37.03
|
$37.17
|
577
|
02/07/2024
|
$36.67
|
$36.87
|
$36.30
|
$36.87
|
10,336
|
01/07/2024
|
$37.08
|
$37.08
|
$37.05
|
$37.05
|
1,301
|
28/06/2024
|
$37.39
|
$37.32
|
$37.12
|
$37.17
|
0
|
27/06/2024
|
$37.39
|
$37.89
|
$36.78
|
$37.25
|
0
|
26/06/2024
|
$37.39
|
$37.60
|
$37.20
|
$37.25
|
0
|
25/06/2024
|
$37.39
|
$38.03
|
$37.05
|
$37.46
|
0
|
24/06/2024
|
$37.39
|
$37.70
|
$37.39
|
$37.69
|
893
|
21/06/2024
|
$37.35
|
$37.87
|
$37.19
|
$37.40
|
0
|
20/06/2024
|
$37.35
|
$37.36
|
$37.35
|
$37.35
|
42
|
19/06/2024
|
$37.19
|
$37.81
|
$36.88
|
$37.36
|
0
|
18/06/2024
|
$37.19
|
$37.22
|
$37.19
|
$37.22
|
190
|
17/06/2024
|
$37.04
|
$37.05
|
$37.04
|
$37.04
|
63
|
14/06/2024
|
$36.85
|
$36.85
|
$36.85
|
$36.85
|
4
|
13/06/2024
|
$37.04
|
$37.73
|
$36.43
|
$37.05
|
0
|
12/06/2024
|
$37.04
|
$38.06
|
$36.51
|
$37.42
|
0
|
11/06/2024
|
$37.04
|
$37.09
|
$36.96
|
$36.96
|
17
|
10/06/2024
|
$36.86
|
$37.86
|
$36.73
|
$37.09
|
0
|
07/06/2024
|
$36.86
|
$38.29
|
$36.75
|
$37.51
|
0
|
06/06/2024
|
$36.86
|
$37.98
|
$36.97
|
$37.49
|
0
|
05/06/2024
|
$36.86
|
$37.34
|
$36.75
|
$37.28
|
0
|
04/06/2024
|
$36.86
|
$36.96
|
$36.39
|
$36.74
|
0
|
03/06/2024
|
$36.86
|
$36.94
|
$36.83
|
$36.94
|
421
|
31/05/2024
|
$37.08
|
$36.76
|
$36.18
|
$36.51
|
0
|
30/05/2024
|
$37.08
|
$36.42
|
$36.09
|
$36.40
|
0
|
29/05/2024
|
$37.08
|
$36.75
|
$36.14
|
$36.31
|
0
|
28/05/2024
|
$37.08
|
$37.14
|
$36.65
|
$36.74
|
0
|
27/05/2024
|
$37.08
|
$37.14
|
$36.77
|
$36.90
|
0
|
24/05/2024
|
$37.08
|
$37.14
|
$36.77
|
$36.90
|
0
|
23/05/2024
|
$37.08
|
$37.39
|
$36.98
|
$37.14
|
0
|
22/05/2024
|
$37.08
|
$37.34
|
$36.77
|
$37.13
|
0
|
21/05/2024
|
$37.08
|
$37.28
|
$36.84
|
$37.07
|
0
|
20/05/2024
|
$37.08
|
$37.27
|
$37.11
|
$37.19
|
0
|
17/05/2024
|
$37.08
|
$37.17
|
$37.08
|
$37.17
|
150
|
16/05/2024
|
$36.79
|
$37.30
|
$36.93
|
$37.25
|
0
|
15/05/2024
|
$36.79
|
$37.18
|
$36.75
|
$37.03
|
0
|
14/05/2024
|
$36.79
|
$37.03
|
$36.45
|
$36.78
|
0
|
13/05/2024
|
$36.79
|
$36.85
|
$36.77
|
$36.85
|
300
|
10/05/2024
|
$36.51
|
$36.85
|
$36.50
|
$36.76
|
0
|