Market data

Select a section

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

(FDIU)
Sector: n/a
$18.23
$0.10 0.57
Last updated: 13:05:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $15.12 $15.84 $15.49 $15.51 0
16/07/2024 $15.12 $15.97 $15.34 $15.72 0
15/07/2024 $15.12 $16.07 $15.70 $15.79 0
12/07/2024 $15.12 $16.40 $15.61 $16.07 0
11/07/2024 $15.12 $16.02 $15.58 $15.83 0
10/07/2024 $15.12 $15.59 $15.54 $15.59 1
09/07/2024 $15.12 $15.56 $15.40 $15.47 0
08/07/2024 $15.12 $15.48 $15.40 $15.43 0
05/07/2024 $15.12 $15.46 $15.43 $15.43 0
04/07/2024 $15.12 $15.54 $15.45 $15.47 0
03/07/2024 $15.12 $15.81 $15.15 $15.53 0
02/07/2024 $15.12 $15.16 $15.12 $15.15 1
01/07/2024 $15.56 $15.14 $15.10 $15.10 1
28/06/2024 $15.56 $15.22 $15.22 $15.22 7,060
27/06/2024 $15.56 $15.80 $14.99 $15.32 0
26/06/2024 $15.56 $15.63 $15.39 $15.44 0
25/06/2024 $15.56 $15.64 $15.41 $15.48 0
24/06/2024 $15.56 $15.64 $15.52 $15.64 124
21/06/2024 $15.84 $15.64 $15.51 $15.51 5
20/06/2024 $15.84 $15.82 $15.33 $15.62 0
19/06/2024 $15.84 $16.18 $15.62 $15.82 0
18/06/2024 $15.84 $16.02 $15.29 $15.64 0
17/06/2024 $15.84 $15.75 $15.70 $15.70 4
14/06/2024 $15.84 $15.99 $15.33 $15.68 0
13/06/2024 $15.84 $16.20 $15.79 $15.81 0
12/06/2024 $15.84 $16.07 $15.43 $15.95 0
11/06/2024 $15.84 $15.84 $15.66 $15.72 0
10/06/2024 $15.84 $15.72 $15.53 $15.72 0
07/06/2024 $15.84 $15.91 $15.56 $15.68 0
06/06/2024 $15.84 $16.21 $15.52 $15.91 0
05/06/2024 $15.84 $15.88 $15.86 $15.85 1
04/06/2024 $15.84 $15.80 $15.65 $15.65 1
03/06/2024 $15.84 $15.74 $15.59 $15.59 2
31/05/2024 $15.84 $15.41 $15.40 $15.40 3
30/05/2024 $15.84 $16.04 $15.48 $15.78 0
29/05/2024 $15.84 $15.89 $15.52 $15.60 0
28/05/2024 $15.84 $15.89 $15.84 $15.89 1,334
27/05/2024 $15.80 $16.06 $15.80 $16.06 8,520

Market data

Select a section