First Trust Global Funds Public Limited Company First Trust Nyse Arca b...
(FBT)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
1,747.60p
|
1,755.65p
|
1,742.30p
|
1,742.30p
|
151
|
|
16/01/2025
|
1,745.00p
|
1,745.00p
|
1,736.60p
|
1,731.00p
|
6,207
|
|
15/01/2025
|
1,765.80p
|
1,732.85p
|
1,731.00p
|
1,731.00p
|
1,136
|
|
14/01/2025
|
1,765.80p
|
1,768.95p
|
1,745.00p
|
1,745.00p
|
396
|
|
13/01/2025
|
1,714.40p
|
1,745.90p
|
1,714.40p
|
1,745.90p
|
669
|
|
10/01/2025
|
1,705.60p
|
1,705.60p
|
1,704.70p
|
1,704.70p
|
150
|
|
09/01/2025
|
1,685.40p
|
1,720.60p
|
1,680.70p
|
1,702.60p
|
0
|
|
08/01/2025
|
1,685.40p
|
1,685.40p
|
1,685.00p
|
1,685.00p
|
150
|
|
07/01/2025
|
1,615.20p
|
1,684.80p
|
1,647.20p
|
1,671.70p
|
0
|
|
06/01/2025
|
1,615.20p
|
1,661.30p
|
1,646.30p
|
1,657.50p
|
0
|
|
03/01/2025
|
1,615.20p
|
1,664.70p
|
1,647.70p
|
1,664.70p
|
0
|
|
02/01/2025
|
1,615.20p
|
1,664.70p
|
1,615.20p
|
1,664.70p
|
171
|
|
01/01/2025
|
1,674.40p
|
1,627.40p
|
1,610.60p
|
1,625.60p
|
0
|
|
31/12/2024
|
1,674.40p
|
1,627.40p
|
1,610.60p
|
1,625.60p
|
0
|
|
30/12/2024
|
1,674.40p
|
1,629.80p
|
1,603.60p
|
1,618.20p
|
0
|
|
27/12/2024
|
1,674.40p
|
1,629.64p
|
1,626.20p
|
1,626.20p
|
8
|
|
26/12/2024
|
1,674.40p
|
1,630.30p
|
1,617.80p
|
1,626.00p
|
0
|
|
25/12/2024
|
1,674.40p
|
1,630.30p
|
1,617.80p
|
1,626.00p
|
0
|
|
24/12/2024
|
1,674.40p
|
1,630.30p
|
1,617.80p
|
1,626.00p
|
0
|
|
23/12/2024
|
1,674.40p
|
1,623.60p
|
1,610.00p
|
1,617.80p
|
0
|
|
20/12/2024
|
1,674.40p
|
1,623.50p
|
1,596.10p
|
1,620.30p
|
0
|
|
19/12/2024
|
1,674.40p
|
1,654.70p
|
1,586.30p
|
1,601.90p
|
0
|
|
18/12/2024
|
1,674.40p
|
1,656.51p
|
1,654.70p
|
1,654.70p
|
1,061
|
|
17/12/2024
|
1,674.40p
|
1,646.30p
|
1,641.39p
|
1,646.30p
|
769
|
|
16/12/2024
|
1,674.40p
|
1,662.70p
|
1,641.30p
|
1,653.50p
|
0
|
|
13/12/2024
|
1,674.40p
|
1,669.70p
|
1,637.90p
|
1,644.90p
|
0
|
|
12/12/2024
|
1,674.40p
|
1,671.20p
|
1,644.90p
|
1,669.70p
|
0
|
|
11/12/2024
|
1,674.40p
|
1,674.40p
|
1,663.00p
|
1,663.00p
|
1,470
|
|
10/12/2024
|
1,665.20p
|
1,690.00p
|
1,671.90p
|
1,681.50p
|
0
|
|
09/12/2024
|
1,665.20p
|
1,689.60p
|
1,674.00p
|
1,678.90p
|
0
|
|
06/12/2024
|
1,665.20p
|
1,690.30p
|
1,665.20p
|
1,678.00p
|
175
|
|
05/12/2024
|
1,657.40p
|
1,694.90p
|
1,665.40p
|
1,668.80p
|
0
|
|
04/12/2024
|
1,657.40p
|
1,676.60p
|
1,657.40p
|
1,676.00p
|
336
|
|
03/12/2024
|
1,690.00p
|
1,685.50p
|
1,661.90p
|
1,670.10p
|
0
|
|
02/12/2024
|
1,690.00p
|
1,678.73p
|
1,675.70p
|
1,675.70p
|
20
|
|
29/11/2024
|
1,690.00p
|
1,680.79p
|
1,670.76p
|
1,674.80p
|
2
|
|
28/11/2024
|
1,690.00p
|
1,690.28p
|
1,683.91p
|
1,675.10p
|
575
|
|
27/11/2024
|
1,658.40p
|
1,675.10p
|
1,668.94p
|
1,675.10p
|
1,790
|
|
26/11/2024
|
1,658.40p
|
1,661.00p
|
1,658.40p
|
1,661.00p
|
150
|
|
25/11/2024
|
1,631.20p
|
1,673.00p
|
1,642.80p
|
1,669.90p
|
0
|
|
22/11/2024
|
1,631.20p
|
1,645.80p
|
1,631.20p
|
1,600.40p
|
210
|
|
21/11/2024
|
1,667.80p
|
1,607.60p
|
1,576.70p
|
1,600.40p
|
0
|
|
20/11/2024
|
1,667.80p
|
1,584.10p
|
1,553.40p
|
1,581.10p
|
0
|
|
19/11/2024
|
1,667.80p
|
1,565.40p
|
1,540.10p
|
1,553.40p
|
0
|
|
18/11/2024
|
1,667.80p
|
1,579.50p
|
1,554.10p
|
1,560.40p
|
0
|
|
15/11/2024
|
1,667.80p
|
1,665.90p
|
1,569.10p
|
1,665.90p
|
0
|
|
14/11/2024
|
1,667.80p
|
1,687.15p
|
1,665.90p
|
1,665.90p
|
651
|
|
13/11/2024
|
1,667.80p
|
1,689.70p
|
1,686.60p
|
1,689.70p
|
5
|
|
12/11/2024
|
1,667.80p
|
1,695.29p
|
1,680.18p
|
1,684.50p
|
344
|
|
11/11/2024
|
1,667.80p
|
1,705.20p
|
1,680.80p
|
1,698.30p
|
0
|
|
08/11/2024
|
1,667.80p
|
1,680.80p
|
1,676.05p
|
1,680.80p
|
316
|
|
07/11/2024
|
1,667.80p
|
1,670.70p
|
1,666.80p
|
1,670.70p
|
300
|
|
06/11/2024
|
1,691.40p
|
1,691.40p
|
1,659.20p
|
1,659.20p
|
2,972
|
|
05/11/2024
|
1,644.00p
|
1,636.80p
|
1,631.70p
|
1,636.80p
|
600
|
|
04/11/2024
|
1,644.00p
|
1,644.00p
|
1,642.00p
|
1,642.00p
|
25
|
|
01/11/2024
|
1,586.80p
|
1,628.80p
|
1,615.14p
|
1,628.80p
|
23
|
|
31/10/2024
|
1,586.80p
|
1,614.20p
|
1,589.10p
|
1,612.00p
|
0
|
|
30/10/2024
|
1,586.80p
|
1,612.30p
|
1,588.60p
|
1,608.50p
|
0
|
|
29/10/2024
|
1,586.80p
|
1,588.90p
|
1,586.80p
|
1,588.90p
|
82
|
|
28/10/2024
|
1,633.40p
|
1,590.30p
|
1,588.20p
|
1,590.30p
|
371
|
|
25/10/2024
|
1,633.40p
|
1,587.80p
|
1,577.20p
|
1,582.10p
|
0
|
|
24/10/2024
|
1,633.40p
|
1,618.50p
|
1,581.20p
|
1,590.00p
|
0
|
|
23/10/2024
|
1,633.40p
|
1,612.20p
|
1,582.30p
|
1,601.20p
|
0
|
|
22/10/2024
|
1,633.40p
|
1,603.90p
|
1,594.90p
|
1,601.20p
|
0
|
|
21/10/2024
|
1,633.40p
|
1,622.40p
|
1,596.50p
|
1,600.90p
|
0
|
|
18/10/2024
|
1,633.40p
|
1,618.70p
|
1,601.00p
|
1,609.10p
|
0
|
|
17/10/2024
|
1,633.40p
|
1,633.60p
|
1,615.80p
|
1,618.70p
|
3,401
|
|
16/10/2024
|
1,600.30p
|
1,629.10p
|
1,608.40p
|
1,618.70p
|
0
|
|
15/10/2024
|
1,600.30p
|
1,613.70p
|
1,603.86p
|
1,613.70p
|
637
|
|
14/10/2024
|
1,600.30p
|
1,613.70p
|
1,600.30p
|
1,610.10p
|
0
|
|
11/10/2024
|
1,568.20p
|
1,600.37p
|
1,581.53p
|
1,600.30p
|
6
|
|
10/10/2024
|
1,568.20p
|
1,589.60p
|
1,553.30p
|
1,578.80p
|
0
|
|
09/10/2024
|
1,568.20p
|
1,579.60p
|
1,573.75p
|
1,579.60p
|
483
|
|
08/10/2024
|
1,568.20p
|
1,584.30p
|
1,572.20p
|
1,581.20p
|
0
|
|
07/10/2024
|
1,568.20p
|
1,603.30p
|
1,582.00p
|
1,584.30p
|
0
|
|
04/10/2024
|
1,568.20p
|
1,595.79p
|
1,590.00p
|
1,590.00p
|
1,001
|
|
03/10/2024
|
1,568.20p
|
1,591.60p
|
1,591.18p
|
1,591.60p
|
431
|
|
02/10/2024
|
1,568.20p
|
1,582.00p
|
1,569.50p
|
1,582.00p
|
2,331
|
|
01/10/2024
|
1,568.20p
|
1,574.67p
|
1,568.20p
|
1,568.20p
|
171
|
|
30/09/2024
|
1,560.60p
|
1,568.10p
|
1,557.79p
|
1,568.10p
|
396
|
|
27/09/2024
|
1,549.40p
|
1,569.60p
|
1,546.40p
|
1,564.80p
|
0
|
|
26/09/2024
|
1,549.40p
|
1,557.38p
|
1,538.34p
|
1,547.00p
|
2,481
|
|
25/09/2024
|
1,566.00p
|
1,553.73p
|
1,539.20p
|
1,539.20p
|
12
|
|
24/09/2024
|
1,566.00p
|
1,566.00p
|
1,549.19p
|
1,552.80p
|
63
|
|
23/09/2024
|
1,572.20p
|
1,583.68p
|
1,561.20p
|
1,561.20p
|
2,417
|
|
20/09/2024
|
1,573.60p
|
1,585.90p
|
1,573.60p
|
1,576.00p
|
706
|
|
19/09/2024
|
1,596.80p
|
1,619.10p
|
1,584.30p
|
1,596.00p
|
0
|
|
18/09/2024
|
1,596.80p
|
1,590.70p
|
1,577.79p
|
1,584.30p
|
0
|
|
17/09/2024
|
1,596.80p
|
1,602.30p
|
1,596.80p
|
1,602.30p
|
4,490
|
|
16/09/2024
|
1,552.00p
|
1,593.20p
|
1,577.80p
|
1,585.70p
|
0
|
|
13/09/2024
|
1,552.00p
|
1,582.50p
|
1,559.60p
|
1,559.60p
|
0
|
|
12/09/2024
|
1,552.00p
|
1,583.20p
|
1,542.40p
|
1,563.40p
|
0
|
|
11/09/2024
|
1,552.00p
|
1,563.40p
|
1,549.84p
|
1,552.00p
|
97
|
|
10/09/2024
|
1,552.00p
|
1,552.00p
|
1,550.23p
|
1,552.00p
|
1,874
|
|
09/09/2024
|
1,574.00p
|
1,548.60p
|
1,543.83p
|
1,548.60p
|
1,236
|
|
06/09/2024
|
1,574.00p
|
1,553.40p
|
1,525.50p
|
1,528.80p
|
0
|
|
05/09/2024
|
1,574.00p
|
1,553.10p
|
1,534.10p
|
1,536.70p
|
0
|
|
04/09/2024
|
1,574.00p
|
1,577.80p
|
1,545.90p
|
1,552.00p
|
0
|
|
03/09/2024
|
1,574.00p
|
1,593.36p
|
1,577.80p
|
1,577.80p
|
47
|
|
02/09/2024
|
1,574.00p
|
1,588.26p
|
1,584.70p
|
1,584.70p
|
22
|
|
30/08/2024
|
1,574.00p
|
1,595.50p
|
1,567.60p
|
1,574.80p
|
0
|
|
29/08/2024
|
1,574.00p
|
1,597.40p
|
1,570.50p
|
1,571.50p
|
0
|
|
28/08/2024
|
1,574.00p
|
1,574.00p
|
1,571.50p
|
1,571.50p
|
150
|
|
27/08/2024
|
1,602.20p
|
1,578.80p
|
1,556.20p
|
1,559.60p
|
0
|
|
26/08/2024
|
1,602.20p
|
1,602.20p
|
1,590.80p
|
1,590.80p
|
362
|
|
23/08/2024
|
1,602.20p
|
1,602.20p
|
1,590.80p
|
1,590.80p
|
362
|
|
22/08/2024
|
1,602.20p
|
1,602.20p
|
1,590.80p
|
1,590.80p
|
362
|
|
21/08/2024
|
1,606.80p
|
1,606.80p
|
1,601.70p
|
1,601.70p
|
188
|
|
20/08/2024
|
1,589.40p
|
1,613.70p
|
1,597.50p
|
1,601.30p
|
0
|
|
19/08/2024
|
1,589.40p
|
1,593.50p
|
1,575.90p
|
1,586.60p
|
0
|
|
16/08/2024
|
1,589.40p
|
1,602.50p
|
1,582.20p
|
1,586.60p
|
0
|
|
15/08/2024
|
1,589.40p
|
1,594.40p
|
1,589.40p
|
1,594.40p
|
150
|
|
14/08/2024
|
1,573.60p
|
1,613.40p
|
1,565.50p
|
1,577.20p
|
0
|
|
13/08/2024
|
1,573.60p
|
1,580.40p
|
1,568.61p
|
1,580.40p
|
150
|
|
12/08/2024
|
1,573.60p
|
1,573.60p
|
1,571.20p
|
1,571.20p
|
6,779
|
|
09/08/2024
|
1,574.00p
|
1,588.00p
|
1,574.00p
|
1,578.50p
|
1,762
|
|
08/08/2024
|
1,571.60p
|
1,571.70p
|
1,530.50p
|
1,568.00p
|
0
|
|
07/08/2024
|
1,571.60p
|
1,573.20p
|
1,568.00p
|
1,568.00p
|
6,558
|
|
06/08/2024
|
1,602.60p
|
1,602.60p
|
1,540.30p
|
1,565.50p
|
0
|
|
05/08/2024
|
1,602.60p
|
1,551.92p
|
1,540.30p
|
1,540.30p
|
33
|
|
02/08/2024
|
1,602.60p
|
1,602.60p
|
1,546.00p
|
1,550.20p
|
2,839
|
|
01/08/2024
|
1,587.40p
|
1,604.40p
|
1,600.50p
|
1,604.40p
|
29
|
|
31/07/2024
|
1,587.40p
|
1,596.60p
|
1,587.40p
|
1,596.60p
|
450
|
|
30/07/2024
|
1,574.80p
|
1,595.03p
|
1,573.80p
|
1,573.80p
|
214
|
|
29/07/2024
|
1,577.00p
|
1,577.00p
|
1,562.60p
|
1,562.60p
|
1,944
|
|
26/07/2024
|
1,534.20p
|
1,583.48p
|
1,564.30p
|
1,569.70p
|
6
|
|
25/07/2024
|
1,534.20p
|
1,575.90p
|
1,528.50p
|
1,569.70p
|
0
|
|
24/07/2024
|
1,534.20p
|
1,534.20p
|
1,534.20p
|
1,534.20p
|
1,330
|
|
23/07/2024
|
1,528.00p
|
1,538.20p
|
1,527.80p
|
1,538.20p
|
766
|
|
22/07/2024
|
1,518.00p
|
1,527.30p
|
1,507.70p
|
1,519.60p
|
0
|
|
19/07/2024
|
1,518.00p
|
1,527.50p
|
1,501.30p
|
1,507.70p
|
0
|
|
18/07/2024
|
1,518.00p
|
1,522.55p
|
1,521.80p
|
1,521.80p
|
1,665
|