Market data

Select a section

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

(FBTU)
Sector: n/a
$19.53
$0.59 3.10
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $19.96 $20.11 $19.96 $19.97 532
01/05/2025 $20.07 $20.18 $19.91 $19.91 6,358
30/04/2025 $19.65 $19.76 $19.65 $19.66 848
29/04/2025 $19.74 $19.79 $19.70 $19.70 3
28/04/2025 $19.74 $19.74 $19.50 $19.61 152
25/04/2025 $19.57 $19.83 $19.59 $19.59 1
24/04/2025 $19.57 $19.55 $19.31 $19.55 1
23/04/2025 $19.57 $19.77 $19.37 $19.47 152
22/04/2025 $18.86 $18.93 $18.62 $18.93 6
21/04/2025 $18.86 $18.92 $18.45 $18.62 5
18/04/2025 $18.86 $18.92 $18.45 $18.62 5
17/04/2025 $18.86 $18.92 $18.45 $18.62 5
16/04/2025 $18.86 $19.00 $18.76 $18.92 0
15/04/2025 $18.86 $19.19 $19.03 $19.03 0
14/04/2025 $18.86 $18.99 $18.76 $18.99 210
11/04/2025 $18.18 $18.34 $18.13 $18.13 6,937
10/04/2025 $19.05 $19.05 $17.86 $17.86 6,215
09/04/2025 $17.75 $18.02 $17.37 $17.42 1,167
08/04/2025 $18.01 $18.91 $18.53 $18.52 1
07/04/2025 $18.01 $19.14 $17.83 $18.20 1,612
04/04/2025 $19.42 $19.87 $19.16 $19.16 699
03/04/2025 $20.01 $20.13 $19.96 $19.96 6,553
02/04/2025 $20.07 $20.38 $20.07 $20.32 788
01/04/2025 $20.75 $20.99 $20.55 $20.55 302
31/03/2025 $20.45 $20.45 $19.85 $20.43 7,538
28/03/2025 $20.63 $20.57 $20.22 $20.22 2
27/03/2025 $20.63 $20.64 $20.48 $20.48 298
26/03/2025 $20.53 $20.75 $20.38 $20.38 167
25/03/2025 $20.85 $20.97 $20.70 $20.70 117
24/03/2025 $20.69 $20.91 $20.81 $20.85 3
21/03/2025 $20.69 $20.62 $20.46 $20.61 0
20/03/2025 $20.69 $20.88 $20.58 $20.58 17
19/03/2025 $20.69 $20.69 $20.61 $20.68 238
18/03/2025 $20.80 $21.08 $20.74 $20.74 508
17/03/2025 $20.54 $20.89 $20.76 $20.89 2
14/03/2025 $20.54 $20.72 $20.59 $20.72 4
13/03/2025 $20.54 $20.68 $20.53 $20.53 194
12/03/2025 $21.04 $20.80 $20.65 $20.65 0
11/03/2025 $21.04 $21.23 $20.60 $20.60 150
10/03/2025 $21.23 $21.35 $21.17 $21.30 158
07/03/2025 $21.29 $21.39 $21.14 $21.23 1
06/03/2025 $21.29 $21.43 $21.28 $21.43 5
05/03/2025 $21.29 $21.29 $21.21 $21.21 125
04/03/2025 $20.91 $21.13 $20.91 $20.91 157
03/03/2025 $21.64 $21.60 $21.34 $21.34 3
28/02/2025 $21.64 $21.43 $21.30 $21.30 3
27/02/2025 $21.64 $21.68 $21.57 $21.64 63
26/02/2025 $21.75 $21.81 $21.76 $21.76 3
25/02/2025 $21.75 $21.92 $21.61 $21.61 0
24/02/2025 $21.75 $21.95 $21.75 $21.86 6,287
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

Market data

Select a section