First Trust Global Funds Public Limited Company First Trust Nyse Arca b...
(FBTU)
Sector: n/a
Historic Prices - up to 10 years
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
|
21/08/2024
|
$21.00
|
$21.00
|
$20.92
|
$20.92
|
1,020
|
20/08/2024
|
$20.93
|
$21.02
|
$20.84
|
$20.84
|
182
|
19/08/2024
|
$20.40
|
$20.78
|
$20.56
|
$20.78
|
1
|
16/08/2024
|
$20.40
|
$20.63
|
$20.47
|
$20.47
|
3
|
15/08/2024
|
$20.40
|
$20.52
|
$20.40
|
$20.52
|
344
|
14/08/2024
|
$20.11
|
$20.57
|
$20.22
|
$20.25
|
0
|
13/08/2024
|
$20.11
|
$20.38
|
$20.03
|
$20.27
|
0
|
12/08/2024
|
$20.11
|
$20.11
|
$20.08
|
$20.08
|
6,000
|
09/08/2024
|
$20.23
|
$20.28
|
$20.15
|
$20.16
|
5,251
|
08/08/2024
|
$19.98
|
$19.98
|
$19.94
|
$19.94
|
0
|
07/08/2024
|
$19.98
|
$20.01
|
$19.88
|
$19.95
|
3,423
|
06/08/2024
|
$19.90
|
$19.90
|
$19.89
|
$19.89
|
1,681
|
05/08/2024
|
$20.40
|
$19.80
|
$19.43
|
$19.66
|
4
|
02/08/2024
|
$20.40
|
$20.40
|
$19.79
|
$19.81
|
449
|
01/08/2024
|
$20.38
|
$20.63
|
$20.23
|
$20.48
|
0
|
31/07/2024
|
$20.38
|
$20.48
|
$20.38
|
$20.48
|
150
|
30/07/2024
|
$20.29
|
$20.43
|
$20.09
|
$20.19
|
0
|
29/07/2024
|
$20.29
|
$20.33
|
$20.02
|
$20.09
|
0
|
26/07/2024
|
$20.29
|
$20.31
|
$20.21
|
$20.22
|
150
|
25/07/2024
|
$19.72
|
$20.22
|
$19.99
|
$20.22
|
0
|
24/07/2024
|
$19.72
|
$19.89
|
$19.49
|
$19.82
|
0
|
23/07/2024
|
$19.72
|
$19.86
|
$19.72
|
$19.86
|
150
|
22/07/2024
|
$19.34
|
$19.66
|
$19.62
|
$19.62
|
1
|
19/07/2024
|
$19.34
|
$19.47
|
$19.34
|
$19.47
|
260
|
18/07/2024
|
$20.00
|
$19.95
|
$19.76
|
$19.75
|
1
|
17/07/2024
|
$20.00
|
$20.02
|
$19.75
|
$19.75
|
358
|
16/07/2024
|
$19.77
|
$19.87
|
$19.54
|
$19.85
|
0
|
15/07/2024
|
$19.77
|
$19.79
|
$19.58
|
$19.61
|
9,125
|
12/07/2024
|
$18.85
|
$19.70
|
$19.60
|
$19.70
|
3
|
11/07/2024
|
$18.85
|
$19.55
|
$18.98
|
$19.50
|
0
|
10/07/2024
|
$18.85
|
$19.06
|
$18.74
|
$19.00
|
0
|
09/07/2024
|
$18.85
|
$18.85
|
$18.74
|
$18.74
|
2,900
|
08/07/2024
|
$18.72
|
$18.76
|
$18.72
|
$18.73
|
153
|
05/07/2024
|
$18.58
|
$18.64
|
$18.53
|
$18.64
|
2
|
04/07/2024
|
$18.58
|
$18.62
|
$18.57
|
$18.57
|
9,230
|
03/07/2024
|
$18.95
|
$18.68
|
$18.54
|
$18.54
|
1
|
02/07/2024
|
$18.95
|
$18.86
|
$18.49
|
$18.73
|
0
|
01/07/2024
|
$18.95
|
$19.21
|
$18.74
|
$18.85
|
0
|
28/06/2024
|
$18.95
|
$19.09
|
$18.83
|
$18.83
|
5,852
|
27/06/2024
|
$18.98
|
$19.03
|
$18.96
|
$18.96
|
1,178
|
26/06/2024
|
$19.17
|
$19.17
|
$18.96
|
$18.96
|
279
|
25/06/2024
|
$19.12
|
$19.14
|
$19.11
|
$19.14
|
316
|
24/06/2024
|
$18.78
|
$19.27
|
$18.64
|
$19.27
|
6,428
|
21/06/2024
|
$18.23
|
$18.73
|
$18.38
|
$18.49
|
0
|
20/06/2024
|
$18.23
|
$18.38
|
$18.23
|
$18.38
|
4,780
|
19/06/2024
|
$18.39
|
$18.34
|
$18.30
|
$18.30
|
4
|
18/06/2024
|
$18.39
|
$18.48
|
$18.23
|
$18.35
|
0
|
17/06/2024
|
$18.39
|
$18.39
|
$18.35
|
$18.35
|
150
|
14/06/2024
|
$18.56
|
$18.66
|
$18.41
|
$18.41
|
150
|
13/06/2024
|
$18.84
|
$18.90
|
$18.59
|
$18.59
|
265
|
12/06/2024
|
$18.75
|
$19.00
|
$18.37
|
$18.82
|
0
|
11/06/2024
|
$18.75
|
$18.63
|
$18.41
|
$18.48
|
0
|
10/06/2024
|
$18.75
|
$18.70
|
$18.35
|
$18.46
|
0
|
07/06/2024
|
$18.75
|
$18.84
|
$18.69
|
$18.70
|
344
|
06/06/2024
|
$18.73
|
$18.86
|
$18.73
|
$18.81
|
96
|
05/06/2024
|
$18.35
|
$18.70
|
$18.30
|
$18.68
|
0
|
04/06/2024
|
$18.35
|
$18.51
|
$18.39
|
$18.45
|
2
|
03/06/2024
|
$18.35
|
$18.59
|
$18.35
|
$18.59
|
151
|
31/05/2024
|
$18.49
|
$18.19
|
$18.16
|
$18.19
|
0
|
30/05/2024
|
$18.49
|
$18.23
|
$17.94
|
$18.06
|
0
|
29/05/2024
|
$18.49
|
$18.42
|
$18.08
|
$18.08
|
2
|
28/05/2024
|
$18.49
|
$18.72
|
$18.37
|
$18.43
|
6,155
|
27/05/2024
|
$18.54
|
$18.58
|
$18.54
|
$18.58
|
621
|
24/05/2024
|
$18.54
|
$18.58
|
$18.54
|
$18.58
|
621
|
23/05/2024
|
$18.64
|
$19.06
|
$18.56
|
$18.70
|
0
|
22/05/2024
|
$18.64
|
$18.99
|
$18.67
|
$18.94
|
0
|
21/05/2024
|
$18.64
|
$18.77
|
$18.67
|
$18.67
|
3
|
20/05/2024
|
$18.64
|
$18.71
|
$18.71
|
$18.71
|
2
|
17/05/2024
|
$18.64
|
$18.79
|
$18.61
|
$18.61
|
284
|
16/05/2024
|
$18.27
|
$18.84
|
$18.60
|
$18.67
|
0
|
15/05/2024
|
$18.27
|
$18.72
|
$18.56
|
$18.72
|
1
|
14/05/2024
|
$18.27
|
$18.50
|
$18.48
|
$18.50
|
2
|
13/05/2024
|
$18.27
|
$18.50
|
$18.19
|
$18.44
|
0
|
10/05/2024
|
$18.27
|
$18.27
|
$18.22
|
$18.22
|
229
|