First Trust Global Funds Public Limited Company First Trust Nyse Arca b...
(FBT)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
1,783.80p
|
1,785.40p
|
1,783.80p
|
1,785.40p
|
558
|
|
30/10/2025
|
1,762.40p
|
1,776.70p
|
1,761.59p
|
1,776.70p
|
90
|
|
29/10/2025
|
1,762.40p
|
1,767.10p
|
1,676.30p
|
1,765.80p
|
0
|
|
28/10/2025
|
1,762.40p
|
1,756.85p
|
1,753.90p
|
1,753.90p
|
2
|
|
27/10/2025
|
1,762.40p
|
1,762.40p
|
1,750.40p
|
1,750.40p
|
765
|
|
24/10/2025
|
1,748.20p
|
1,757.32p
|
1,748.20p
|
1,753.30p
|
377
|
|
23/10/2025
|
1,720.20p
|
1,730.06p
|
1,720.20p
|
1,722.90p
|
634
|
|
22/10/2025
|
1,715.60p
|
1,749.30p
|
1,723.50p
|
1,726.90p
|
0
|
|
21/10/2025
|
1,715.60p
|
1,742.60p
|
1,722.80p
|
1,739.90p
|
0
|
|
20/10/2025
|
1,715.60p
|
1,738.70p
|
1,710.64p
|
1,738.70p
|
6,213
|
|
17/10/2025
|
1,698.20p
|
1,711.59p
|
1,708.70p
|
1,708.70p
|
200
|
|
16/10/2025
|
1,698.20p
|
1,740.40p
|
1,708.20p
|
1,727.70p
|
0
|
|
15/10/2025
|
1,698.20p
|
1,708.20p
|
1,695.74p
|
1,708.20p
|
120
|
|
14/10/2025
|
1,698.20p
|
1,698.20p
|
1,685.20p
|
1,688.80p
|
0
|
|
13/10/2025
|
1,687.40p
|
1,698.20p
|
1,687.40p
|
1,698.20p
|
227
|
|
10/10/2025
|
1,726.00p
|
1,732.00p
|
1,676.50p
|
1,680.50p
|
0
|
|
09/10/2025
|
1,726.00p
|
1,728.90p
|
1,716.60p
|
1,727.80p
|
0
|
|
08/10/2025
|
1,726.00p
|
1,724.80p
|
1,705.80p
|
1,723.20p
|
0
|
|
07/10/2025
|
1,726.00p
|
1,726.00p
|
1,705.80p
|
1,705.80p
|
7,653
|
|
06/10/2025
|
1,722.60p
|
1,722.60p
|
1,715.00p
|
1,718.70p
|
1,249
|
|
03/10/2025
|
1,719.40p
|
1,719.40p
|
1,707.40p
|
1,710.20p
|
802
|
|
02/10/2025
|
1,621.40p
|
1,698.70p
|
1,693.40p
|
1,698.70p
|
751
|
|
01/10/2025
|
1,621.40p
|
1,680.90p
|
1,621.40p
|
1,680.90p
|
398
|
|
30/09/2025
|
1,621.80p
|
1,628.40p
|
1,610.33p
|
1,610.80p
|
1,172
|
|
29/09/2025
|
1,633.40p
|
1,613.60p
|
1,595.00p
|
1,607.30p
|
0
|
|
26/09/2025
|
1,633.40p
|
1,599.19p
|
1,594.48p
|
1,596.50p
|
2
|
|
25/09/2025
|
1,633.40p
|
1,622.30p
|
1,598.70p
|
1,600.80p
|
0
|
|
24/09/2025
|
1,633.40p
|
1,637.00p
|
1,616.80p
|
1,619.50p
|
0
|
|
23/09/2025
|
1,633.40p
|
1,636.80p
|
1,629.40p
|
1,636.80p
|
809
|
|
22/09/2025
|
1,638.80p
|
1,644.60p
|
1,625.00p
|
1,643.40p
|
9,890
|
|
19/09/2025
|
1,589.00p
|
1,646.90p
|
1,612.40p
|
1,632.10p
|
0
|
|
18/09/2025
|
1,589.00p
|
1,674.50p
|
1,545.70p
|
1,616.30p
|
0
|
|
17/09/2025
|
1,589.00p
|
1,592.60p
|
1,589.00p
|
1,592.60p
|
120
|
|
16/09/2025
|
1,606.20p
|
1,579.57p
|
1,579.50p
|
1,579.50p
|
550
|
|
15/09/2025
|
1,606.20p
|
1,574.80p
|
1,572.30p
|
1,572.30p
|
315
|
|
12/09/2025
|
1,606.20p
|
1,616.80p
|
1,592.30p
|
1,595.90p
|
0
|
|
11/09/2025
|
1,606.20p
|
1,610.60p
|
1,565.40p
|
1,599.90p
|
0
|
|
10/09/2025
|
1,606.20p
|
1,606.20p
|
1,584.90p
|
1,584.90p
|
7,465
|
|
09/09/2025
|
1,600.80p
|
1,600.80p
|
1,600.80p
|
1,600.80p
|
408
|
|
08/09/2025
|
1,592.20p
|
1,625.70p
|
1,583.60p
|
1,601.60p
|
0
|
|
05/09/2025
|
1,592.20p
|
1,614.60p
|
1,588.60p
|
1,613.30p
|
0
|
|
04/09/2025
|
1,592.20p
|
1,592.20p
|
1,588.80p
|
1,588.80p
|
408
|
|
03/09/2025
|
1,569.20p
|
1,599.32p
|
1,591.60p
|
1,591.60p
|
312
|
|
02/09/2025
|
1,569.20p
|
1,608.60p
|
1,564.80p
|
1,590.20p
|
10,876
|
|
01/09/2025
|
1,552.40p
|
1,564.90p
|
1,555.60p
|
1,560.40p
|
0
|
|
29/08/2025
|
1,552.40p
|
1,573.80p
|
1,555.00p
|
1,557.80p
|
0
|
|
28/08/2025
|
1,552.40p
|
1,556.72p
|
1,555.40p
|
1,555.40p
|
450
|
|
27/08/2025
|
1,561.00p
|
1,561.00p
|
1,559.60p
|
1,559.60p
|
626
|
|
26/08/2025
|
1,552.40p
|
1,561.30p
|
1,552.40p
|
1,561.30p
|
776
|
|
25/08/2025
|
1,582.40p
|
1,600.60p
|
1,581.20p
|
1,589.60p
|
0
|
|
22/08/2025
|
1,582.40p
|
1,600.60p
|
1,581.20p
|
1,589.60p
|
0
|
|
21/08/2025
|
1,582.40p
|
1,584.70p
|
1,572.70p
|
1,584.70p
|
790
|
|
20/08/2025
|
1,573.20p
|
1,574.40p
|
1,564.80p
|
1,570.40p
|
5,007
|
|
19/08/2025
|
1,494.60p
|
1,583.60p
|
1,561.90p
|
1,575.20p
|
0
|
|
18/08/2025
|
1,494.60p
|
1,590.20p
|
1,551.80p
|
1,579.90p
|
0
|
|
15/08/2025
|
1,494.60p
|
1,564.30p
|
1,542.60p
|
1,560.40p
|
0
|
|
14/08/2025
|
1,494.60p
|
1,556.90p
|
1,534.00p
|
1,542.60p
|
0
|
|
13/08/2025
|
1,494.60p
|
1,541.30p
|
1,501.40p
|
1,538.60p
|
0
|
|
12/08/2025
|
1,494.60p
|
1,508.40p
|
1,489.30p
|
1,501.40p
|
0
|
|
11/08/2025
|
1,494.60p
|
1,506.20p
|
1,493.20p
|
1,500.50p
|
20,188
|
|
08/08/2025
|
1,525.80p
|
1,525.80p
|
1,487.00p
|
1,502.50p
|
0
|
|
07/08/2025
|
1,525.80p
|
1,496.00p
|
1,487.00p
|
1,487.00p
|
23
|
|
06/08/2025
|
1,525.80p
|
1,529.80p
|
1,488.90p
|
1,496.30p
|
0
|
|
05/08/2025
|
1,525.80p
|
1,529.80p
|
1,525.80p
|
1,529.80p
|
150
|
|
04/08/2025
|
1,540.20p
|
1,526.16p
|
1,516.20p
|
1,516.20p
|
2
|
|
01/08/2025
|
1,540.20p
|
1,551.20p
|
1,488.30p
|
1,503.30p
|
0
|
|
31/07/2025
|
1,540.20p
|
1,542.60p
|
1,531.00p
|
1,551.20p
|
7,510
|
|
30/07/2025
|
1,527.40p
|
1,552.80p
|
1,527.40p
|
1,552.80p
|
32,955
|
|
29/07/2025
|
1,513.20p
|
1,541.76p
|
1,530.30p
|
1,530.30p
|
2
|
|
28/07/2025
|
1,513.20p
|
1,520.01p
|
1,516.70p
|
1,516.70p
|
25
|
|
25/07/2025
|
1,513.20p
|
1,513.20p
|
1,511.60p
|
1,511.60p
|
2,317
|
|
24/07/2025
|
1,489.20p
|
1,509.10p
|
1,494.40p
|
1,501.80p
|
0
|
|
23/07/2025
|
1,489.20p
|
1,497.90p
|
1,489.20p
|
1,497.90p
|
150
|
|
22/07/2025
|
1,451.20p
|
1,465.20p
|
1,451.20p
|
1,463.80p
|
445
|
|
21/07/2025
|
1,520.20p
|
1,497.80p
|
1,450.60p
|
1,455.20p
|
0
|
|
18/07/2025
|
1,520.20p
|
1,533.00p
|
1,492.50p
|
1,497.80p
|
0
|
|
17/07/2025
|
1,520.20p
|
1,520.20p
|
1,512.00p
|
1,516.10p
|
4,858
|
|
16/07/2025
|
1,503.00p
|
1,507.20p
|
1,483.80p
|
1,483.80p
|
862
|
|
15/07/2025
|
1,463.60p
|
1,538.10p
|
1,494.60p
|
1,500.30p
|
0
|
|
14/07/2025
|
1,463.60p
|
1,515.40p
|
1,513.30p
|
1,513.30p
|
20
|
|
11/07/2025
|
1,463.60p
|
1,529.90p
|
1,512.80p
|
1,514.80p
|
0
|
|
10/07/2025
|
1,463.60p
|
1,533.40p
|
1,491.90p
|
1,529.90p
|
0
|
|
09/07/2025
|
1,463.60p
|
1,504.40p
|
1,476.90p
|
1,491.90p
|
0
|
|
08/07/2025
|
1,463.60p
|
1,496.10p
|
1,455.90p
|
1,487.00p
|
0
|
|
07/07/2025
|
1,463.60p
|
1,482.10p
|
1,454.40p
|
1,457.80p
|
0
|
|
04/07/2025
|
1,463.60p
|
1,474.20p
|
1,465.10p
|
1,469.30p
|
0
|
|
03/07/2025
|
1,463.60p
|
1,501.20p
|
1,412.20p
|
1,474.20p
|
0
|
|
02/07/2025
|
1,463.60p
|
1,478.30p
|
1,462.79p
|
1,478.30p
|
442
|
|
01/07/2025
|
1,463.60p
|
1,463.60p
|
1,463.60p
|
1,463.60p
|
352
|
|
30/06/2025
|
1,445.40p
|
1,453.40p
|
1,439.00p
|
1,442.80p
|
0
|
|
27/06/2025
|
1,445.40p
|
1,449.60p
|
1,379.10p
|
1,445.40p
|
0
|
|
26/06/2025
|
1,445.40p
|
1,445.50p
|
1,435.54p
|
1,445.50p
|
261
|
|
25/06/2025
|
1,445.40p
|
1,464.40p
|
1,441.20p
|
1,443.90p
|
0
|
|
24/06/2025
|
1,445.40p
|
1,455.90p
|
1,445.40p
|
1,455.90p
|
109
|
|
23/06/2025
|
1,454.40p
|
1,454.40p
|
1,443.50p
|
1,443.50p
|
140
|
|
20/06/2025
|
1,462.40p
|
1,478.20p
|
1,439.50p
|
1,448.60p
|
0
|
|
19/06/2025
|
1,462.40p
|
1,464.60p
|
1,430.10p
|
1,442.70p
|
0
|
|
18/06/2025
|
1,462.40p
|
1,464.60p
|
1,452.70p
|
1,464.60p
|
1,292
|
|
17/06/2025
|
1,462.40p
|
1,465.00p
|
1,445.50p
|
1,455.90p
|
0
|
|
16/06/2025
|
1,462.40p
|
1,478.60p
|
1,441.50p
|
1,452.50p
|
0
|
|
13/06/2025
|
1,462.40p
|
1,489.20p
|
1,469.00p
|
1,478.60p
|
0
|
|
12/06/2025
|
1,462.40p
|
1,490.40p
|
1,483.60p
|
1,483.60p
|
3
|
|
11/06/2025
|
1,462.40p
|
1,506.61p
|
1,504.70p
|
1,504.70p
|
50
|
|
10/06/2025
|
1,462.40p
|
1,515.40p
|
1,495.00p
|
1,512.40p
|
0
|
|
09/06/2025
|
1,462.40p
|
1,497.90p
|
1,494.40p
|
1,497.90p
|
23
|
|
06/06/2025
|
1,462.40p
|
1,497.10p
|
1,457.30p
|
1,493.10p
|
0
|
|
05/06/2025
|
1,462.40p
|
1,479.82p
|
1,476.90p
|
1,476.90p
|
240
|
|
04/06/2025
|
1,462.40p
|
1,496.90p
|
1,468.00p
|
1,487.70p
|
0
|
|
03/06/2025
|
1,462.40p
|
1,486.70p
|
1,456.90p
|
1,481.60p
|
0
|
|
02/06/2025
|
1,462.40p
|
1,468.50p
|
1,454.82p
|
1,468.50p
|
152
|
|
30/05/2025
|
1,481.20p
|
1,481.20p
|
1,470.90p
|
1,470.90p
|
150
|
|
29/05/2025
|
1,490.60p
|
1,490.60p
|
1,485.40p
|
1,485.40p
|
748
|
|
28/05/2025
|
1,479.80p
|
1,475.50p
|
1,473.06p
|
1,475.50p
|
24
|
|
27/05/2025
|
1,479.80p
|
1,470.50p
|
1,464.80p
|
1,470.50p
|
20
|
|
26/05/2025
|
1,479.80p
|
1,465.35p
|
1,431.00p
|
1,442.40p
|
1,080
|
|
23/05/2025
|
1,479.80p
|
1,465.35p
|
1,431.00p
|
1,442.40p
|
1,080
|
|
22/05/2025
|
1,479.80p
|
1,485.20p
|
1,451.90p
|
1,456.90p
|
0
|
|
21/05/2025
|
1,479.80p
|
1,500.48p
|
1,485.20p
|
1,485.20p
|
332
|
|
20/05/2025
|
1,479.80p
|
1,498.20p
|
1,479.40p
|
1,498.20p
|
5,097
|
|
19/05/2025
|
1,414.00p
|
1,480.20p
|
1,454.50p
|
1,472.30p
|
0
|
|
16/05/2025
|
1,414.00p
|
1,473.30p
|
1,451.60p
|
1,473.30p
|
344
|
|
15/05/2025
|
1,414.00p
|
1,426.20p
|
1,410.73p
|
1,426.20p
|
5,310
|
|
14/05/2025
|
1,443.20p
|
1,443.10p
|
1,419.10p
|
1,423.40p
|
0
|
|
13/05/2025
|
1,443.20p
|
1,493.90p
|
1,436.80p
|
1,440.50p
|
0
|
|
12/05/2025
|
1,443.20p
|
1,465.20p
|
1,420.60p
|
1,465.20p
|
1,531
|
|
09/05/2025
|
1,450.00p
|
1,450.20p
|
1,427.60p
|
1,427.60p
|
4,413
|
|
08/05/2025
|
1,450.20p
|
1,450.20p
|
1,438.80p
|
1,438.80p
|
150
|
|
07/05/2025
|
1,439.00p
|
1,439.00p
|
1,428.90p
|
1,428.90p
|
180
|
|
06/05/2025
|
1,513.20p
|
1,513.20p
|
1,481.50p
|
1,481.50p
|
150
|
|
05/05/2025
|
1,498.80p
|
1,506.50p
|
1,498.80p
|
1,506.00p
|
1,477
|