Market data

Select a section

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

(FDIU)
Sector: n/a
$24.45
$-0.96 -3.76
Last updated: 16:36:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $25.16 $25.47 $24.40 $24.45 1,989
09/10/2025 $25.82 $25.82 $25.41 $25.41 19
08/10/2025 $25.74 $25.82 $25.71 $25.77 211
07/10/2025 $25.74 $26.08 $25.74 $25.93 780
06/10/2025 $26.05 $26.24 $25.93 $26.17 41
03/10/2025 $25.86 $26.10 $25.73 $25.99 244
02/10/2025 $25.99 $26.18 $25.64 $25.83 88
01/10/2025 $25.19 $25.58 $25.19 $25.58 2,380
30/09/2025 $25.33 $25.56 $25.23 $25.23 122
29/09/2025 $25.28 $25.29 $25.18 $25.24 13
26/09/2025 $24.77 $24.83 $24.76 $24.75 52
25/09/2025 $25.03 $25.30 $24.98 $24.98 1
24/09/2025 $25.16 $26.26 $24.42 $25.20 0
23/09/2025 $25.16 $25.08 $24.75 $24.98 0
22/09/2025 $25.16 $25.38 $25.03 $25.10 1,635
19/09/2025 $25.32 $25.52 $25.21 $25.24 31
18/09/2025 $25.29 $25.38 $25.15 $25.29 273
17/09/2025 $25.28 $25.51 $25.15 $25.20 333
16/09/2025 $24.83 $24.83 $24.62 $24.67 38
15/09/2025 $24.61 $24.67 $24.53 $24.63 28
12/09/2025 $24.30 $24.76 $24.25 $24.34 13
11/09/2025 $24.25 $24.30 $24.25 $24.30 4
10/09/2025 $23.97 $24.58 $23.97 $24.00 16
09/09/2025 $24.03 $24.10 $23.98 $24.08 18
08/09/2025 $23.80 $23.84 $23.56 $23.84 89
05/09/2025 $23.02 $23.48 $23.37 $23.37 0
04/09/2025 $23.02 $23.05 $22.92 $23.00 236
03/09/2025 $23.06 $23.11 $22.91 $23.01 6
02/09/2025 $22.88 $23.49 $22.88 $22.94 181
01/09/2025 $23.23 $23.59 $23.12 $23.27 144
29/08/2025 $23.25 $23.26 $22.67 $23.17 1,146
28/08/2025 $22.88 $22.92 $22.61 $22.92 20
27/08/2025 $22.94 $23.47 $22.89 $22.89 10
26/08/2025 $23.11 $24.15 $22.35 $23.49 0
25/08/2025 $23.11 $23.52 $23.33 $23.49 1
22/08/2025 $23.11 $23.58 $22.77 $23.49 0
21/08/2025 $23.11 $23.38 $21.80 $22.85 0
20/08/2025 $23.11 $23.18 $23.11 $23.10 156
19/08/2025 $23.13 $23.23 $22.93 $23.09 14
18/08/2025 $23.18 $23.18 $22.93 $23.14 6
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

Market data

Select a section