First Trust Global Funds Public Limited Company FT International Interne...
(FDIU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
09/10/2024
|
$19.16
|
$19.36
|
$18.94
|
$19.35
|
0
|
|
08/10/2024
|
$19.16
|
$19.25
|
$19.16
|
$19.25
|
254
|
|
07/10/2024
|
$20.37
|
$20.48
|
$20.09
|
$20.15
|
555
|
|
04/10/2024
|
$18.87
|
$20.57
|
$19.87
|
$20.02
|
0
|
|
03/10/2024
|
$18.87
|
$20.14
|
$19.51
|
$19.87
|
0
|
|
02/10/2024
|
$18.87
|
$20.30
|
$18.95
|
$19.73
|
0
|
|
01/10/2024
|
$18.87
|
$18.95
|
$18.87
|
$18.95
|
4,600
|
|
30/09/2024
|
$18.10
|
$19.50
|
$18.93
|
$18.98
|
0
|
|
27/09/2024
|
$18.10
|
$19.16
|
$18.53
|
$19.02
|
0
|
|
26/09/2024
|
$18.10
|
$18.70
|
$18.10
|
$18.53
|
2,601
|
|
25/09/2024
|
$15.64
|
$17.60
|
$17.28
|
$17.55
|
0
|
|
24/09/2024
|
$15.64
|
$17.65
|
$16.77
|
$17.59
|
0
|
|
23/09/2024
|
$15.64
|
$17.02
|
$16.32
|
$16.77
|
0
|
|
20/09/2024
|
$15.64
|
$16.66
|
$16.45
|
$16.48
|
0
|
|
19/09/2024
|
$15.64
|
$16.80
|
$16.03
|
$16.58
|
0
|
|
18/09/2024
|
$15.64
|
$16.09
|
$15.98
|
$16.03
|
0
|
|
17/09/2024
|
$15.64
|
$16.09
|
$15.71
|
$16.07
|
0
|
|
16/09/2024
|
$15.64
|
$15.85
|
$15.74
|
$15.79
|
0
|
|
13/09/2024
|
$15.64
|
$15.78
|
$15.69
|
$15.64
|
1
|
|
12/09/2024
|
$15.64
|
$15.64
|
$15.64
|
$15.45
|
780
|
|
11/09/2024
|
$15.26
|
$15.51
|
$15.25
|
$15.31
|
0
|
|
10/09/2024
|
$15.26
|
$15.46
|
$15.26
|
$15.31
|
0
|
|
09/09/2024
|
$15.26
|
$15.31
|
$15.26
|
$15.31
|
558
|
|
06/09/2024
|
$14.49
|
$15.84
|
$15.17
|
$15.19
|
0
|
|
05/09/2024
|
$14.49
|
$15.92
|
$15.18
|
$15.47
|
0
|
|
04/09/2024
|
$14.49
|
$15.87
|
$15.44
|
$15.53
|
0
|
|
03/09/2024
|
$14.49
|
$15.96
|
$15.31
|
$15.61
|
0
|
|
02/09/2024
|
$14.49
|
$15.72
|
$15.71
|
$15.67
|
1
|
|
30/08/2024
|
$14.49
|
$15.86
|
$15.63
|
$15.67
|
0
|
|
29/08/2024
|
$14.49
|
$15.64
|
$15.33
|
$15.63
|
0
|
|
28/08/2024
|
$14.49
|
$15.64
|
$15.30
|
$15.33
|
0
|
|
27/08/2024
|
$14.49
|
$16.32
|
$15.61
|
$15.64
|
0
|
|
26/08/2024
|
$14.49
|
$16.67
|
$15.97
|
$16.20
|
0
|
|
23/08/2024
|
$14.49
|
$16.67
|
$15.97
|
$16.20
|
0
|
|
22/08/2024
|
$14.49
|
$16.67
|
$15.97
|
$16.20
|
0
|
|
21/08/2024
|
$14.49
|
$16.50
|
$16.03
|
$16.24
|
0
|
|
20/08/2024
|
$14.49
|
$16.33
|
$16.01
|
$16.03
|
0
|
|
19/08/2024
|
$14.49
|
$16.34
|
$16.08
|
$16.33
|
0
|
|
16/08/2024
|
$14.49
|
$16.38
|
$15.81
|
$16.08
|
0
|
|
15/08/2024
|
$14.49
|
$15.95
|
$15.53
|
$15.81
|
0
|
|
14/08/2024
|
$14.49
|
$15.99
|
$15.40
|
$15.56
|
0
|
|
13/08/2024
|
$14.49
|
$15.87
|
$15.16
|
$15.61
|
0
|
|
12/08/2024
|
$14.49
|
$15.53
|
$15.30
|
$15.46
|
0
|
|
09/08/2024
|
$14.49
|
$15.40
|
$15.17
|
$15.30
|
0
|
|
08/08/2024
|
$14.49
|
$15.27
|
$14.69
|
$15.27
|
0
|
|
07/08/2024
|
$14.49
|
$15.11
|
$14.49
|
$15.01
|
0
|
|
06/08/2024
|
$15.12
|
$15.12
|
$14.13
|
$14.49
|
0
|
|
05/08/2024
|
$15.12
|
$14.58
|
$13.86
|
$14.43
|
0
|
|
02/08/2024
|
$15.12
|
$15.81
|
$13.80
|
$14.52
|
0
|
|
01/08/2024
|
$15.12
|
$15.60
|
$14.89
|
$15.03
|
0
|
|
31/07/2024
|
$15.12
|
$15.28
|
$14.87
|
$15.19
|
0
|
|
30/07/2024
|
$15.12
|
$15.29
|
$14.60
|
$14.95
|
0
|
|
29/07/2024
|
$15.12
|
$15.16
|
$14.93
|
$14.97
|
0
|
|
26/07/2024
|
$15.12
|
$15.18
|
$14.90
|
$14.97
|
0
|
|
25/07/2024
|
$15.12
|
$15.25
|
$14.55
|
$14.97
|
0
|
|
24/07/2024
|
$15.12
|
$15.65
|
$14.94
|
$15.21
|
0
|
|
23/07/2024
|
$15.12
|
$15.39
|
$15.23
|
$15.36
|
0
|
|
22/07/2024
|
$15.12
|
$15.55
|
$15.18
|
$15.38
|
0
|
|
19/07/2024
|
$15.12
|
$15.48
|
$15.03
|
$15.18
|
0
|
|
18/07/2024
|
$15.12
|
$15.83
|
$15.13
|
$15.34
|
0
|