Market data

Select a section

First Trust Global Funds Public Limited Company FT International Interne...

(FDIU)
Sector: n/a
$17.33
$-0.48 -2.67
Last updated: 16:35:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/04/2025 $17.33 $17.33 $17.33 $17.33 938
08/04/2025 $17.13 $18.06 $17.80 $17.80 2
07/04/2025 $17.13 $17.80 $16.78 $17.41 54
04/04/2025 $18.41 $19.81 $18.19 $18.28 21
03/04/2025 $20.45 $20.12 $19.52 $19.70 195
02/04/2025 $20.45 $20.66 $20.34 $20.40 419
01/04/2025 $20.20 $20.70 $19.97 $20.50 0
31/03/2025 $20.20 $20.20 $20.00 $20.00 200
28/03/2025 $20.44 $20.55 $20.36 $20.40 92
27/03/2025 $21.04 $21.05 $20.92 $21.05 0
26/03/2025 $21.04 $21.51 $20.55 $20.81 0
25/03/2025 $21.04 $21.07 $20.85 $21.07 954
24/03/2025 $20.88 $21.21 $21.12 $21.11 38
21/03/2025 $20.88 $21.40 $20.88 $20.97 68
20/03/2025 $21.15 $21.15 $21.07 $21.09 5
19/03/2025 $21.61 $21.74 $21.45 $21.65 26
18/03/2025 $21.61 $21.84 $21.50 $21.57 4
17/03/2025 $21.75 $21.75 $21.16 $21.72 5
14/03/2025 $20.63 $21.05 $20.96 $21.05 0
13/03/2025 $20.63 $20.82 $20.58 $20.68 8
12/03/2025 $20.83 $20.83 $20.66 $20.77 15
11/03/2025 $20.63 $20.81 $20.56 $20.65 6
10/03/2025 $20.58 $21.13 $20.58 $20.64 2,122
07/03/2025 $21.60 $21.83 $21.36 $21.36 4
06/03/2025 $21.22 $21.98 $21.90 $21.90 0
05/03/2025 $21.22 $21.38 $20.97 $21.27 70
04/03/2025 $20.55 $20.65 $20.20 $20.20 800
03/03/2025 $20.98 $20.98 $20.87 $20.92 202
28/02/2025 $20.63 $20.69 $20.63 $20.69 206
27/02/2025 $21.35 $21.52 $21.18 $21.31 3
26/02/2025 $21.69 $21.69 $21.50 $21.61 2,018
25/02/2025 $21.06 $21.08 $20.73 $20.73 75
24/02/2025 $20.92 $21.83 $20.87 $20.86 9
21/02/2025 $22.18 $22.44 $22.10 $22.21 1,040
20/02/2025 $21.37 $22.16 $21.37 $21.73 67
19/02/2025 $22.06 $21.93 $21.50 $21.50 5
18/02/2025 $22.06 $22.11 $21.82 $21.82 165
17/02/2025 $21.75 $21.82 $21.74 $21.82 131
14/02/2025 $21.85 $21.85 $21.50 $21.50 18
13/02/2025 $20.03 $20.96 $20.60 $20.96 0
12/02/2025 $20.03 $20.69 $20.50 $20.50 20
11/02/2025 $20.03 $20.38 $19.96 $20.38 3,141
10/02/2025 $19.63 $20.41 $20.27 $20.27 29
07/02/2025 $19.63 $20.04 $19.83 $19.83 149
06/02/2025 $19.63 $19.81 $19.69 $19.63 14
05/02/2025 $19.63 $19.75 $19.58 $19.63 1,007
04/02/2025 $19.35 $19.86 $19.35 $19.17 564
03/02/2025 $18.37 $19.17 $18.46 $19.17 7
31/01/2025 $18.37 $19.83 $19.62 $19.61 2
30/01/2025 $18.37 $19.62 $19.39 $19.62 6
29/01/2025 $18.37 $19.22 $19.15 $19.22 203
28/01/2025 $18.37 $18.75 $18.36 $18.75 2
27/01/2025 $18.37 $18.59 $18.39 $18.59 17
24/01/2025 $18.37 $18.47 $18.37 $18.47 65
23/01/2025 $18.18 $18.21 $18.05 $18.05 14
22/01/2025 $18.18 $18.13 $17.87 $18.13 4
21/01/2025 $18.18 $18.61 $17.90 $18.12 0
20/01/2025 $18.18 $18.36 $18.18 $18.30 1
17/01/2025 $17.58 $18.01 $17.75 $18.01 13
16/01/2025 $17.58 $18.02 $17.58 $17.61 0
15/01/2025 $17.58 $17.62 $17.58 $17.61 4
14/01/2025 $17.62 $17.42 $16.90 $17.29 0
13/01/2025 $17.62 $17.09 $16.79 $16.90 0
10/01/2025 $17.62 $17.04 $17.02 $17.02 1
09/01/2025 $17.62 $17.62 $17.62 $17.62 4
08/01/2025 $18.35 $17.86 $17.11 $17.51 0
07/01/2025 $18.35 $18.13 $17.60 $17.70 0
06/01/2025 $18.35 $18.67 $17.93 $17.99 0
03/01/2025 $18.35 $18.29 $17.59 $17.98 0
02/01/2025 $18.35 $17.82 $17.72 $17.82 0
01/01/2025 $18.35 $17.99 $17.78 $17.95 0
31/12/2024 $18.35 $17.99 $17.78 $17.95 0
30/12/2024 $18.35 $18.11 $17.41 $17.78 0
27/12/2024 $18.35 $18.33 $18.02 $18.02 0
26/12/2024 $18.35 $18.34 $18.13 $18.34 2
25/12/2024 $18.35 $18.34 $18.13 $18.34 2
24/12/2024 $18.35 $18.34 $18.13 $18.34 2
23/12/2024 $18.35 $18.60 $18.02 $18.18 0
20/12/2024 $18.35 $18.46 $17.69 $18.35 0
19/12/2024 $18.35 $18.39 $18.30 $18.30 0
18/12/2024 $18.35 $19.01 $18.65 $18.77 0
17/12/2024 $18.35 $19.25 $18.64 $18.92 0
16/12/2024 $18.35 $19.14 $18.45 $18.78 0
13/12/2024 $18.35 $19.16 $18.80 $18.87 0
12/12/2024 $18.35 $19.16 $19.06 $19.16 0
11/12/2024 $18.35 $19.40 $18.91 $19.07 0
10/12/2024 $18.35 $19.42 $19.18 $19.18 0
09/12/2024 $18.35 $20.06 $19.07 $19.85 0
06/12/2024 $18.35 $19.40 $18.80 $19.07 0
05/12/2024 $18.35 $18.90 $18.65 $18.83 0
04/12/2024 $18.35 $18.75 $18.59 $18.72 2
03/12/2024 $18.35 $19.07 $18.45 $18.78 0
02/12/2024 $18.35 $18.98 $18.39 $18.71 0
29/11/2024 $18.35 $18.78 $18.54 $18.68 0
28/11/2024 $18.35 $18.64 $18.44 $18.64 4
27/11/2024 $18.35 $18.87 $18.38 $18.71 0
26/11/2024 $18.35 $18.75 $18.04 $18.38 0
25/11/2024 $18.35 $18.29 $18.25 $18.28 4
22/11/2024 $18.35 $18.58 $17.82 $18.47 0
21/11/2024 $18.35 $18.47 $18.35 $18.47 10,000
20/11/2024 $18.56 $18.67 $18.34 $18.43 0
19/11/2024 $18.56 $18.61 $18.31 $18.49 0
18/11/2024 $18.56 $18.58 $18.39 $18.49 0
15/11/2024 $18.56 $18.68 $18.29 $18.54 0
14/11/2024 $18.56 $18.56 $18.54 $18.54 101
13/11/2024 $18.74 $18.88 $18.25 $18.50 2
12/11/2024 $18.74 $18.71 $17.97 $18.50 0
11/11/2024 $18.74 $18.39 $18.24 $18.39 0
08/11/2024 $18.74 $18.79 $18.22 $18.31 0
07/11/2024 $18.74 $19.04 $18.74 $19.04 17
06/11/2024 $18.68 $18.76 $18.24 $18.42 0
05/11/2024 $18.68 $18.76 $18.66 $18.76 3
04/11/2024 $18.44 $18.66 $18.45 $18.54 0
01/11/2024 $18.44 $18.47 $18.44 $18.47 1,193
31/10/2024 $18.29 $18.58 $18.17 $18.28 0
30/10/2024 $18.29 $18.83 $18.43 $18.82 0
29/10/2024 $18.29 $19.10 $18.58 $18.82 0
28/10/2024 $18.29 $18.86 $18.51 $18.79 0
25/10/2024 $18.29 $18.82 $18.18 $18.51 0
24/10/2024 $18.29 $18.30 $18.29 $18.55 2,844
23/10/2024 $18.59 $19.05 $18.55 $18.55 43
22/10/2024 $18.46 $18.79 $18.34 $18.59 0
21/10/2024 $18.46 $18.46 $18.34 $18.34 2,213
18/10/2024 $19.13 $19.09 $18.17 $18.65 0
17/10/2024 $19.13 $18.67 $17.98 $18.17 0
16/10/2024 $19.13 $18.59 $18.40 $18.57 0
15/10/2024 $19.13 $19.23 $18.37 $18.40 0
14/10/2024 $19.13 $19.23 $19.13 $19.23 64
11/10/2024 $19.11 $19.58 $19.11 $19.58 5,000
10/10/2024 $19.16 $19.42 $19.08 $19.28 0

Market data

Select a section