Market data

Select a section

First Trust Global Funds Public Limited Company First Trust Nyse Arca b...

(FBTU)
Sector: n/a
$23.49
$0.10 0.42
Last updated: 16:38:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $23.49 $23.53 $23.12 $23.49 624
30/10/2025 $23.22 $23.39 $22.97 $23.39 48
29/10/2025 $23.31 $23.46 $23.34 $23.37 5
28/10/2025 $23.31 $23.40 $23.27 $23.28 186
27/10/2025 $23.51 $23.75 $23.33 $23.33 722
24/10/2025 $23.29 $23.40 $23.29 $23.33 49
23/10/2025 $22.99 $23.14 $22.97 $22.97 1,113
22/10/2025 $23.10 $23.39 $23.08 $23.08 3
21/10/2025 $23.10 $23.32 $23.06 $23.32 1
20/10/2025 $23.10 $23.31 $22.93 $23.31 9,321
17/10/2025 $22.87 $22.87 $22.74 $22.86 4,869
16/10/2025 $22.99 $23.21 $22.99 $23.21 40
15/10/2025 $22.84 $22.88 $22.62 $22.88 32
14/10/2025 $22.64 $22.64 $22.45 $22.45 2
13/10/2025 $22.91 $22.91 $22.63 $22.64 557
10/10/2025 $23.22 $23.02 $22.45 $22.44 1
09/10/2025 $23.22 $23.12 $22.98 $22.98 0
08/10/2025 $23.22 $23.13 $23.06 $23.11 1
07/10/2025 $23.22 $23.28 $22.93 $22.94 8,906
06/10/2025 $23.16 $23.38 $23.16 $23.17 151
03/10/2025 $23.11 $23.11 $23.01 $23.06 331
02/10/2025 $22.49 $22.94 $22.78 $22.78 5
01/10/2025 $22.49 $22.66 $21.91 $22.66 1,341
30/09/2025 $21.51 $21.85 $21.51 $21.66 1,659
29/09/2025 $22.18 $21.73 $21.60 $21.59 1
26/09/2025 $22.18 $21.46 $21.28 $21.40 4
25/09/2025 $22.18 $21.81 $21.37 $21.37 0
24/09/2025 $22.18 $22.09 $21.75 $21.78 5
23/09/2025 $22.18 $22.19 $22.04 $22.15 3
22/09/2025 $22.18 $22.22 $22.09 $22.22 5,406
19/09/2025 $21.65 $22.15 $22.00 $22.00 5
18/09/2025 $21.65 $21.91 $21.81 $21.91 3
17/09/2025 $21.65 $21.78 $21.65 $21.78 69
16/09/2025 $21.46 $21.64 $21.46 $21.56 120
15/09/2025 $21.73 $21.52 $21.35 $21.39 2
12/09/2025 $21.73 $21.96 $21.62 $21.62 1
11/09/2025 $21.73 $21.72 $21.50 $21.72 0
10/09/2025 $21.73 $21.94 $21.47 $21.47 7,153
09/09/2025 $21.83 $21.84 $21.62 $21.65 899
08/09/2025 $21.78 $22.02 $21.69 $21.68 1
05/09/2025 $21.78 $21.82 $21.52 $21.82 213
04/09/2025 $21.38 $21.53 $21.32 $21.36 219
03/09/2025 $21.48 $21.48 $21.21 $21.42 7,522
02/09/2025 $21.06 $21.54 $21.06 $21.30 10,456
01/09/2025 $21.14 $21.18 $21.14 $21.14 224
29/08/2025 $20.95 $21.12 $21.04 $21.04 0
28/08/2025 $20.95 $21.21 $20.98 $21.01 2
27/08/2025 $20.95 $21.11 $21.00 $21.00 1
26/08/2025 $20.95 $21.23 $20.89 $21.05 576
25/08/2025 $21.26 $21.54 $21.26 $21.53 200
22/08/2025 $21.26 $21.54 $21.26 $21.53 200
21/08/2025 $21.17 $21.28 $21.15 $21.28 320
20/08/2025 $21.24 $21.28 $21.15 $21.15 3,133
19/08/2025 $21.44 $21.32 $21.24 $21.27 1
18/08/2025 $21.44 $21.44 $21.20 $21.36 130
15/08/2025 $20.12 $21.17 $21.06 $21.17 1
14/08/2025 $20.12 $21.15 $20.89 $20.89 5
13/08/2025 $20.12 $20.88 $20.53 $20.88 0
12/08/2025 $20.12 $20.27 $20.10 $20.27 2
11/08/2025 $20.12 $20.24 $19.79 $20.14 24,235
08/08/2025 $20.04 $20.32 $20.01 $20.21 0
07/08/2025 $20.04 $20.17 $19.95 $19.95 40
06/08/2025 $20.34 $20.34 $19.91 $19.97 4,027
05/08/2025 $20.28 $20.43 $20.20 $20.36 7,152
04/08/2025 $19.93 $20.38 $20.14 $20.14 0
01/08/2025 $19.93 $20.07 $19.92 $19.92 20
31/07/2025 $20.44 $20.52 $20.28 $20.57 7,422
30/07/2025 $20.43 $20.63 $20.42 $20.63 18,957
29/07/2025 $20.39 $20.67 $20.39 $20.39 154
28/07/2025 $20.35 $20.55 $20.33 $20.33 39
25/07/2025 $20.19 $20.46 $20.31 $20.31 1
24/07/2025 $20.19 $20.36 $20.33 $20.33 0
23/07/2025 $20.19 $20.29 $20.19 $20.29 150
22/07/2025 $19.55 $19.77 $19.53 $19.77 7,152
21/07/2025 $20.39 $19.96 $19.66 $19.66 15
18/07/2025 $20.39 $20.41 $20.14 $20.14 1,547
17/07/2025 $20.35 $20.46 $20.15 $20.33 154
16/07/2025 $20.21 $20.08 $19.93 $20.05 0
15/07/2025 $20.21 $20.43 $20.10 $20.10 0
14/07/2025 $20.21 $20.40 $20.22 $20.34 2
11/07/2025 $20.21 $20.78 $20.45 $20.45 1
10/07/2025 $20.21 $20.76 $20.44 $20.75 6
09/07/2025 $20.21 $20.50 $20.21 $20.21 117
08/07/2025 $20.18 $20.18 $19.92 $20.16 75
07/07/2025 $20.10 $20.27 $19.88 $19.88 0
04/07/2025 $20.10 $20.16 $20.04 $20.04 0
03/07/2025 $20.10 $20.30 $20.10 $20.13 2
02/07/2025 $20.00 $20.13 $19.99 $20.09 315
01/07/2025 $20.08 $20.08 $19.72 $20.08 2,226
30/06/2025 $19.81 $19.91 $19.77 $19.77 149
27/06/2025 $19.76 $19.92 $19.74 $19.82 10
26/06/2025 $19.76 $19.85 $19.73 $19.85 130
25/06/2025 $19.85 $19.99 $19.63 $19.63 573
24/06/2025 $19.82 $19.86 $19.65 $19.84 240
23/06/2025 $19.49 $19.61 $19.47 $19.49 151
20/06/2025 $19.68 $19.71 $19.52 $19.52 21
19/06/2025 $20.28 $19.57 $19.37 $19.37 6
18/06/2025 $20.28 $19.72 $19.62 $19.72 13
17/06/2025 $20.28 $19.89 $19.65 $19.65 1
16/06/2025 $20.28 $20.09 $19.75 $19.75 0
13/06/2025 $20.28 $20.14 $20.00 $20.10 2
12/06/2025 $20.28 $20.18 $20.16 $20.16 1
11/06/2025 $20.28 $20.40 $20.28 $20.38 4
10/06/2025 $20.28 $20.43 $20.43 $20.43 1
09/06/2025 $20.28 $20.39 $20.28 $20.29 49
06/06/2025 $20.20 $20.20 $20.05 $20.19 106
05/06/2025 $20.08 $20.14 $20.08 $20.08 151
04/06/2025 $19.80 $20.18 $20.06 $20.18 2,253
03/06/2025 $19.80 $20.03 $19.86 $20.03 5
02/06/2025 $19.80 $19.89 $19.63 $19.88 11,739
30/05/2025 $19.98 $20.05 $19.82 $19.82 166
29/05/2025 $19.91 $20.17 $19.91 $20.05 301
28/05/2025 $19.58 $19.94 $19.87 $19.87 3
27/05/2025 $19.58 $19.88 $19.81 $19.88 0
26/05/2025 $19.58 $19.72 $19.37 $19.47 2
23/05/2025 $19.58 $19.72 $19.37 $19.47 2
22/05/2025 $19.58 $19.81 $19.58 $19.58 184
21/05/2025 $19.87 $20.12 $19.86 $19.97 16
20/05/2025 $19.87 $20.12 $19.83 $20.11 65
19/05/2025 $18.93 $19.68 $19.48 $19.68 4
16/05/2025 $18.93 $19.53 $19.25 $19.53 0
15/05/2025 $18.93 $19.02 $18.69 $18.94 633
14/05/2025 $19.09 $19.24 $18.93 $18.93 92
13/05/2025 $19.12 $19.57 $19.12 $19.12 0
12/05/2025 $19.12 $19.35 $18.46 $19.35 6,884
09/05/2025 $19.25 $19.25 $18.97 $18.97 58
08/05/2025 $19.73 $19.33 $19.13 $19.13 15
07/05/2025 $19.73 $19.24 $19.05 $19.07 3
06/05/2025 $19.73 $20.59 $19.73 $19.73 85
05/05/2025 $19.96 $20.11 $19.96 $19.97 532

Market data

Select a section