Market data

Select a section

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

(FBTU)
Sector: n/a
$20.81
$0.30 1.44
Last updated: 12:32:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section