Market data

Select a section

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

(FBTU)
Sector: n/a
$21.85
$0.03 0.13
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $21.74 $22.02 $21.79 $21.85 0
20/02/2025 $21.74 $21.93 $21.83 $21.83 1
19/02/2025 $21.74 $21.74 $21.70 $21.74 90
18/02/2025 $21.75 $21.75 $21.67 $21.67 59
17/02/2025 $21.70 $21.71 $21.56 $21.58 53
14/02/2025 $21.25 $21.77 $21.60 $21.59 1
13/02/2025 $21.25 $21.49 $21.26 $21.49 6
12/02/2025 $21.25 $21.25 $20.99 $21.03 356
11/02/2025 $21.16 $21.35 $21.12 $21.16 7,695
10/02/2025 $21.53 $21.78 $21.37 $21.36 4,075
07/02/2025 $21.77 $22.12 $21.66 $21.66 236
06/02/2025 $22.30 $22.51 $22.25 $22.33 159
05/02/2025 $21.80 $22.34 $21.66 $22.33 164
04/02/2025 $21.95 $22.00 $21.95 $22.04 305
03/02/2025 $22.05 $22.05 $21.72 $22.04 155
31/01/2025 $22.47 $22.48 $22.47 $22.47 51
30/01/2025 $22.09 $22.31 $22.16 $22.31 2
29/01/2025 $22.09 $22.19 $22.04 $22.09 80
28/01/2025 $21.97 $22.10 $21.90 $22.09 540
27/01/2025 $21.65 $22.13 $21.65 $22.13 375
24/01/2025 $21.89 $22.19 $21.89 $22.04 150
23/01/2025 $21.80 $21.80 $21.77 $21.77 12
22/01/2025 $21.86 $21.86 $21.79 $21.64 245
21/01/2025 $21.53 $21.64 $21.27 $21.33 305
20/01/2025 $21.40 $21.33 $21.26 $21.33 7
17/01/2025 $21.40 $21.43 $21.25 $21.25 1,156
16/01/2025 $21.32 $21.35 $21.30 $21.19 279
15/01/2025 $21.39 $21.41 $21.20 $21.19 4
14/01/2025 $21.39 $21.53 $21.29 $21.29 302
13/01/2025 $20.88 $21.20 $20.83 $21.20 820
10/01/2025 $20.89 $21.08 $20.80 $20.80 300
09/01/2025 $20.80 $20.99 $20.68 $20.93 0
08/01/2025 $20.80 $20.82 $20.80 $20.82 150
07/01/2025 $20.61 $21.11 $20.64 $20.86 0
06/01/2025 $20.61 $20.75 $20.61 $20.75 4
03/01/2025 $20.44 $20.56 $20.38 $20.56 2
02/01/2025 $20.04 $20.60 $20.04 $20.59 150
01/01/2025 $20.21 $20.42 $20.21 $20.37 87
31/12/2024 $20.21 $20.42 $20.21 $20.37 87
30/12/2024 $20.51 $20.54 $20.23 $20.23 286
27/12/2024 $20.49 $20.66 $20.49 $20.49 105
26/12/2024 $20.49 $20.48 $20.40 $20.40 8
25/12/2024 $20.49 $20.48 $20.40 $20.40 8
24/12/2024 $20.49 $20.48 $20.40 $20.40 8
23/12/2024 $20.49 $20.49 $20.22 $20.24 163
20/12/2024 $19.94 $20.39 $19.94 $20.39 161
19/12/2024 $20.95 $20.39 $20.12 $20.12 6
18/12/2024 $20.95 $21.14 $20.99 $20.99 1
17/12/2024 $20.95 $20.95 $20.92 $20.92 5,679
16/12/2024 $20.97 $21.08 $20.88 $20.98 2,917
13/12/2024 $21.35 $21.08 $20.77 $20.76 1
12/12/2024 $21.35 $21.42 $20.93 $21.21 0
11/12/2024 $21.35 $21.38 $21.19 $21.19 289
10/12/2024 $21.33 $21.57 $21.43 $21.43 0
09/12/2024 $21.33 $21.47 $21.37 $21.47 1
06/12/2024 $21.33 $21.40 $21.26 $21.40 1
05/12/2024 $21.33 $21.40 $21.28 $21.28 3
04/12/2024 $21.33 $21.33 $20.97 $21.33 9
03/12/2024 $21.51 $21.19 $21.14 $21.14 4
02/12/2024 $21.51 $21.31 $21.18 $21.18 2
29/11/2024 $21.51 $21.51 $21.28 $21.28 164
28/11/2024 $20.87 $21.42 $21.23 $21.40 0
27/11/2024 $20.87 $21.23 $21.23 $21.23 9
26/11/2024 $20.87 $20.97 $20.84 $20.84 3,151
25/11/2024 $20.91 $20.98 $20.68 $20.98 168
22/11/2024 $20.43 $20.51 $20.43 $20.18 1,596
21/11/2024 $20.28 $20.29 $20.19 $20.18 232
20/11/2024 $19.72 $19.99 $19.78 $19.99 7
19/11/2024 $19.72 $19.74 $19.69 $19.69 1
18/11/2024 $19.72 $19.89 $19.72 $19.78 83
15/11/2024 $21.18 $20.74 $19.96 $21.18 11
14/11/2024 $21.18 $21.47 $21.18 $21.18 51
13/11/2024 $21.71 $21.50 $21.50 $21.50 5
12/11/2024 $21.71 $21.71 $21.47 $21.56 764
11/11/2024 $21.66 $21.96 $21.72 $21.85 0
08/11/2024 $21.66 $21.79 $21.62 $21.72 0
07/11/2024 $21.66 $21.66 $21.65 $21.66 350
06/11/2024 $21.77 $21.83 $21.35 $21.36 975
05/11/2024 $20.75 $21.29 $21.12 $21.28 9
04/11/2024 $20.75 $21.29 $21.08 $21.28 0
01/11/2024 $20.75 $21.10 $20.90 $21.10 0
31/10/2024 $20.75 $20.94 $20.61 $20.74 0
30/10/2024 $20.75 $20.94 $20.70 $20.94 469
29/10/2024 $20.46 $20.89 $20.67 $20.67 1
28/10/2024 $20.46 $20.65 $20.46 $20.65 282
25/10/2024 $20.60 $20.60 $20.48 $20.55 193
24/10/2024 $20.61 $20.61 $20.55 $20.59 391
23/10/2024 $20.77 $20.82 $20.59 $20.59 156
22/10/2024 $21.03 $20.86 $20.68 $20.78 0
21/10/2024 $21.03 $21.15 $20.79 $20.78 8
18/10/2024 $21.03 $21.07 $20.98 $20.98 7
17/10/2024 $21.13 $21.13 $21.01 $21.01 422
16/10/2024 $21.06 $21.17 $20.96 $21.06 0
15/10/2024 $21.06 $21.08 $21.05 $21.07 364
14/10/2024 $21.04 $21.09 $20.99 $20.99 773
11/10/2024 $20.81 $20.97 $20.60 $20.92 0
10/10/2024 $20.81 $20.84 $20.32 $20.60 0
09/10/2024 $20.81 $20.73 $20.66 $20.66 0
08/10/2024 $20.81 $20.73 $20.56 $20.69 0
07/10/2024 $20.81 $20.99 $20.70 $20.73 0
04/10/2024 $20.81 $20.83 $20.79 $20.83 0
03/10/2024 $20.81 $20.87 $20.74 $20.87 1
02/10/2024 $20.81 $21.03 $20.80 $20.99 0
01/10/2024 $20.81 $20.81 $20.81 $20.81 149
30/09/2024 $20.90 $21.02 $20.90 $21.02 150
27/09/2024 $20.93 $20.98 $20.93 $20.97 305
26/09/2024 $20.70 $20.70 $20.68 $20.68 150
25/09/2024 $20.96 $20.70 $20.54 $20.54 1,164
24/09/2024 $20.96 $20.87 $20.63 $20.68 0
23/09/2024 $20.96 $20.98 $20.84 $20.84 3,150
20/09/2024 $21.06 $21.18 $20.85 $20.84 1
19/09/2024 $21.06 $21.31 $20.93 $21.17 0
18/09/2024 $21.06 $21.04 $20.93 $20.93 1
17/09/2024 $21.06 $21.10 $21.06 $21.10 152
16/09/2024 $20.39 $21.02 $20.74 $20.94 0
13/09/2024 $20.39 $20.74 $20.65 $20.38 1
12/09/2024 $20.39 $20.38 $20.35 $20.38 1
11/09/2024 $20.39 $20.39 $20.35 $20.39 132
10/09/2024 $20.28 $20.31 $20.28 $20.31 2
09/09/2024 $20.13 $20.30 $20.12 $20.30 1,026
06/09/2024 $20.77 $20.40 $20.11 $20.11 0
05/09/2024 $20.77 $20.58 $20.18 $20.22 0
04/09/2024 $20.77 $20.42 $20.38 $20.42 0
03/09/2024 $20.77 $20.90 $20.62 $20.67 0
02/09/2024 $20.77 $20.85 $20.70 $20.70 0
30/08/2024 $20.77 $21.09 $20.65 $20.70 0
29/08/2024 $20.77 $20.95 $20.89 $20.94 0
28/08/2024 $20.77 $20.86 $20.74 $20.74 868
27/08/2024 $20.75 $20.88 $20.65 $20.65 2
26/08/2024 $21.00 $21.18 $20.74 $20.80 0
23/08/2024 $21.00 $21.18 $20.74 $20.80 0
22/08/2024 $21.00 $21.18 $20.74 $20.80 0

Market data

Select a section