Market data

Select a section

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

(FDIU)
Sector: n/a
$23.06
$-0.18 -0.75
Last updated: 16:35:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $23.10 $23.27 $23.02 $23.06 22
14/08/2025 $23.03 $23.24 $22.99 $23.23 413
13/08/2025 $23.46 $23.46 $23.14 $23.39 46
12/08/2025 $22.87 $22.87 $22.63 $22.82 105
11/08/2025 $22.47 $22.64 $22.45 $22.53 255
08/08/2025 $22.67 $22.68 $22.38 $22.61 520
07/08/2025 $22.58 $22.84 $22.73 $22.73 0
06/08/2025 $22.58 $22.58 $22.47 $22.55 10
05/08/2025 $22.10 $22.38 $22.04 $22.04 4
04/08/2025 $22.07 $22.09 $21.90 $22.03 72
01/08/2025 $22.15 $21.83 $21.54 $21.53 32
31/07/2025 $22.20 $22.43 $22.14 $22.11 2
30/07/2025 $22.21 $22.56 $22.15 $22.15 30
29/07/2025 $22.35 $22.75 $22.35 $22.39 48
28/07/2025 $22.75 $23.09 $22.71 $22.70 150
25/07/2025 $22.91 $22.72 $22.69 $22.69 0
24/07/2025 $22.91 $22.97 $22.81 $22.81 11
23/07/2025 $22.98 $23.01 $22.91 $22.94 2
22/07/2025 $22.63 $22.63 $22.51 $22.58 24
21/07/2025 $22.69 $22.77 $22.61 $22.65 22
18/07/2025 $22.64 $22.72 $22.36 $22.59 33
17/07/2025 $22.15 $22.21 $21.81 $22.21 135
16/07/2025 $21.81 $21.91 $21.70 $21.91 44
15/07/2025 $21.46 $22.32 $20.72 $21.85 0
14/07/2025 $21.46 $21.49 $21.15 $21.49 20
11/07/2025 $21.50 $21.47 $21.38 $21.40 0
10/07/2025 $21.50 $21.86 $21.42 $21.46 316
09/07/2025 $21.37 $21.80 $21.37 $21.51 1
08/07/2025 $21.78 $21.90 $21.66 $21.73 10
07/07/2025 $21.71 $21.71 $21.66 $21.66 2
04/07/2025 $21.63 $21.76 $21.39 $21.47 1
03/07/2025 $21.63 $21.63 $21.40 $21.59 55
02/07/2025 $21.67 $21.98 $21.57 $21.63 25
01/07/2025 $22.07 $22.07 $21.70 $21.85 1,825
30/06/2025 $22.10 $21.93 $21.88 $21.93 2
27/06/2025 $22.10 $22.10 $22.05 $22.06 190
26/06/2025 $21.88 $21.93 $21.86 $21.93 204
25/06/2025 $22.05 $23.20 $21.16 $22.04 0
24/06/2025 $22.05 $22.10 $21.85 $22.10 256
23/06/2025 $21.18 $22.41 $20.47 $21.49 0
20/06/2025 $21.18 $21.41 $21.31 $21.31 5
19/06/2025 $21.18 $21.27 $21.11 $21.11 4,321
18/06/2025 $21.76 $21.83 $21.49 $21.49 0
17/06/2025 $21.76 $21.87 $21.56 $21.61 9
16/06/2025 $21.76 $21.78 $21.54 $21.78 24
13/06/2025 $21.46 $21.46 $21.28 $21.43 168
12/06/2025 $21.82 $21.95 $21.79 $21.79 16
11/06/2025 $22.02 $22.02 $21.99 $21.99 12
10/06/2025 $21.74 $21.84 $21.69 $21.73 228
09/06/2025 $22.01 $22.18 $21.96 $21.96 89
06/06/2025 $21.65 $21.82 $21.37 $21.37 334
05/06/2025 $21.82 $21.82 $21.64 $21.76 1
04/06/2025 $20.98 $21.45 $21.32 $21.44 0
03/06/2025 $20.98 $22.06 $20.62 $21.05 0
02/06/2025 $20.98 $21.04 $20.98 $21.00 170
30/05/2025 $21.25 $22.15 $20.07 $20.85 0
29/05/2025 $21.25 $21.38 $21.24 $21.24 116
28/05/2025 $21.07 $21.07 $21.02 $21.01 1
27/05/2025 $21.42 $21.55 $21.07 $21.20 156
26/05/2025 $21.47 $21.61 $20.88 $21.18 0
23/05/2025 $21.47 $21.61 $20.88 $21.18 0
22/05/2025 $21.47 $21.47 $21.24 $21.47 176
21/05/2025 $21.50 $21.66 $21.46 $21.46 2
20/05/2025 $21.50 $21.66 $21.35 $21.45 0
19/05/2025 $21.50 $21.42 $21.39 $21.42 2
16/05/2025 $21.50 $21.50 $21.46 $21.45 105
15/05/2025 $21.44 $21.54 $21.40 $21.40 90
14/05/2025 $21.77 $21.77 $21.68 $21.74 2
13/05/2025 $21.13 $22.06 $20.06 $21.51 0
12/05/2025 $21.13 $21.18 $21.13 $21.18 95
09/05/2025 $20.76 $20.76 $20.49 $20.49 13
08/05/2025 $20.58 $20.76 $20.55 $20.55 50
07/05/2025 $20.49 $20.82 $20.43 $20.44 73
06/05/2025 $20.80 $20.89 $20.48 $20.75 132
05/05/2025 $20.51 $20.51 $20.43 $20.45 4
02/05/2025 $20.51 $20.51 $20.43 $20.45 4
01/05/2025 $19.67 $20.11 $19.92 $19.92 0
30/04/2025 $19.67 $19.67 $19.63 $19.63 61
29/04/2025 $19.76 $19.81 $19.72 $19.72 178
28/04/2025 $19.65 $19.75 $19.60 $19.60 90
25/04/2025 $19.71 $19.71 $19.57 $19.64 64
24/04/2025 $18.85 $20.02 $18.40 $19.45 0
23/04/2025 $18.85 $20.12 $18.36 $19.51 0
22/04/2025 $18.85 $18.89 $18.62 $18.89 59
21/04/2025 $18.78 $19.37 $17.87 $18.66 0
18/04/2025 $18.78 $19.37 $17.87 $18.66 0
17/04/2025 $18.78 $19.37 $17.87 $18.66 0
16/04/2025 $18.78 $18.78 $18.71 $18.75 1
15/04/2025 $18.98 $19.04 $18.75 $18.94 77
14/04/2025 $19.06 $19.06 $18.79 $18.93 91
11/04/2025 $18.18 $18.68 $18.02 $18.02 4,661
10/04/2025 $18.33 $18.88 $18.23 $18.23 183
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

Market data

Select a section