First Trust Global Funds Public Limited Company First Trust Nyse Arca b...
(FBT)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
1,518.00p
|
1,543.40p
|
1,518.70p
|
1,518.70p
|
0
|
|
16/07/2024
|
1,518.00p
|
1,537.40p
|
1,503.00p
|
1,531.70p
|
0
|
|
15/07/2024
|
1,518.00p
|
1,523.80p
|
1,508.80p
|
1,510.50p
|
1,886
|
|
12/07/2024
|
1,469.20p
|
1,533.40p
|
1,483.80p
|
1,518.70p
|
0
|
|
11/07/2024
|
1,469.20p
|
1,511.10p
|
1,496.94p
|
1,511.10p
|
1,542
|
|
10/07/2024
|
1,469.20p
|
1,481.41p
|
1,477.87p
|
1,479.90p
|
3,848
|
|
09/07/2024
|
1,469.20p
|
1,469.60p
|
1,465.60p
|
1,465.60p
|
603
|
|
08/07/2024
|
1,460.20p
|
1,460.20p
|
1,460.20p
|
1,460.20p
|
150
|
|
05/07/2024
|
1,457.00p
|
1,465.80p
|
1,435.90p
|
1,454.80p
|
0
|
|
04/07/2024
|
1,457.00p
|
1,466.60p
|
1,454.80p
|
1,454.80p
|
14,583
|
|
03/07/2024
|
1,470.40p
|
1,470.44p
|
1,452.40p
|
1,452.40p
|
317
|
|
02/07/2024
|
1,497.80p
|
1,494.00p
|
1,457.30p
|
1,477.80p
|
0
|
|
01/07/2024
|
1,497.80p
|
1,494.00p
|
1,488.75p
|
1,494.00p
|
31
|
|
28/06/2024
|
1,497.80p
|
1,505.20p
|
1,492.50p
|
1,492.50p
|
7,122
|
|
27/06/2024
|
1,498.40p
|
1,506.20p
|
1,495.31p
|
1,499.00p
|
11,122
|
|
26/06/2024
|
1,499.60p
|
1,502.10p
|
1,499.60p
|
1,502.10p
|
150
|
|
25/06/2024
|
1,482.80p
|
1,515.60p
|
1,501.20p
|
1,510.70p
|
0
|
|
24/06/2024
|
1,482.80p
|
1,515.60p
|
1,482.80p
|
1,515.60p
|
65,684
|
|
21/06/2024
|
1,439.60p
|
1,481.80p
|
1,450.40p
|
1,464.70p
|
0
|
|
20/06/2024
|
1,439.60p
|
1,450.40p
|
1,436.60p
|
1,450.40p
|
608
|
|
19/06/2024
|
1,451.80p
|
1,446.10p
|
1,431.50p
|
1,438.40p
|
0
|
|
18/06/2024
|
1,451.80p
|
1,455.60p
|
1,435.50p
|
1,446.10p
|
0
|
|
17/06/2024
|
1,451.80p
|
1,451.80p
|
1,446.40p
|
1,446.40p
|
150
|
|
14/06/2024
|
1,465.60p
|
1,465.60p
|
1,451.20p
|
1,451.20p
|
150
|
|
13/06/2024
|
1,440.60p
|
1,494.20p
|
1,451.20p
|
1,460.90p
|
0
|
|
12/06/2024
|
1,440.60p
|
1,490.90p
|
1,435.60p
|
1,466.40p
|
0
|
|
11/06/2024
|
1,440.60p
|
1,465.10p
|
1,447.30p
|
1,452.50p
|
0
|
|
10/06/2024
|
1,440.60p
|
1,471.00p
|
1,443.40p
|
1,450.80p
|
0
|
|
07/06/2024
|
1,440.60p
|
1,477.10p
|
1,451.10p
|
1,471.00p
|
0
|
|
06/06/2024
|
1,440.60p
|
1,475.62p
|
1,473.00p
|
1,473.00p
|
7
|
|
05/06/2024
|
1,440.60p
|
1,463.00p
|
1,440.65p
|
1,463.00p
|
658
|
|
04/06/2024
|
1,440.60p
|
1,443.20p
|
1,440.67p
|
1,443.20p
|
35
|
|
03/06/2024
|
1,440.60p
|
1,453.30p
|
1,440.60p
|
1,453.30p
|
150
|
|
31/05/2024
|
1,457.20p
|
1,429.50p
|
1,421.98p
|
1,429.50p
|
1
|
|
30/05/2024
|
1,457.20p
|
1,431.00p
|
1,412.70p
|
1,417.00p
|
0
|
|
29/05/2024
|
1,457.20p
|
1,429.55p
|
1,421.50p
|
1,421.50p
|
100
|
|
28/05/2024
|
1,457.20p
|
1,460.00p
|
1,438.00p
|
1,442.40p
|
5,365
|
|
27/05/2024
|
1,457.60p
|
1,459.52p
|
1,454.80p
|
1,454.80p
|
1,209
|
|
24/05/2024
|
1,457.60p
|
1,459.52p
|
1,454.80p
|
1,454.80p
|
1,209
|
|
23/05/2024
|
1,469.40p
|
1,496.70p
|
1,465.40p
|
1,471.40p
|
0
|
|
22/05/2024
|
1,469.40p
|
1,492.20p
|
1,464.80p
|
1,487.70p
|
0
|
|
21/05/2024
|
1,469.40p
|
1,471.97p
|
1,467.20p
|
1,467.20p
|
1,027
|
|
20/05/2024
|
1,473.60p
|
1,474.50p
|
1,462.10p
|
1,472.60p
|
0
|
|
17/05/2024
|
1,473.60p
|
1,473.60p
|
1,465.60p
|
1,465.60p
|
884
|
|
16/05/2024
|
1,467.20p
|
1,476.83p
|
1,474.10p
|
1,474.10p
|
260
|
|
15/05/2024
|
1,467.20p
|
1,483.10p
|
1,466.00p
|
1,478.10p
|
0
|
|
14/05/2024
|
1,467.20p
|
1,477.70p
|
1,454.10p
|
1,470.30p
|
0
|
|
13/05/2024
|
1,467.20p
|
1,467.20p
|
1,467.20p
|
1,467.20p
|
189
|