First Trust Global Funds Public Limited Company Ft Us Eqt Mod Buf - Feb

(FEBB)
Sector: n/a
2,660.75p
-6.00p -0.23
Last updated: 13:04:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,618.50p 2,671.75p 2,642.25p 2,645.25p 0
21/11/2024 2,618.50p 2,653.50p 2,630.75p 2,645.25p 0
20/11/2024 2,618.50p 2,643.50p 2,620.00p 2,630.75p 0
19/11/2024 2,618.50p 2,629.25p 2,618.50p 2,629.25p 315
18/11/2024 2,631.00p 2,636.75p 2,631.00p 2,636.75p 1
15/11/2024 2,559.50p 2,638.75p 2,624.00p 2,625.75p 0
14/11/2024 2,559.50p 2,645.00p 2,625.75p 2,625.75p 0
13/11/2024 2,559.50p 2,628.25p 2,603.50p 2,627.00p 0
12/11/2024 2,559.50p 2,617.50p 2,594.25p 2,616.25p 0
11/11/2024 2,559.50p 2,602.75p 2,581.00p 2,594.25p 0
08/11/2024 2,559.50p 2,583.00p 2,559.00p 2,583.00p 286
07/11/2024 2,593.50p 2,588.75p 2,563.50p 2,568.25p 0
06/11/2024 2,593.50p 2,595.50p 2,584.75p 2,584.75p 493
05/11/2024 2,538.00p 2,543.75p 2,528.75p 2,537.00p 0
04/11/2024 2,538.00p 2,547.75p 2,534.00p 2,539.25p 0
01/11/2024 2,538.00p 2,557.00p 2,531.25p 2,543.00p 0
31/10/2024 2,538.00p 2,561.50p 2,529.25p 2,557.00p 0
30/10/2024 2,538.00p 2,555.50p 2,538.00p 2,543.50p 0
29/10/2024 2,538.00p 2,553.50p 2,534.00p 2,542.00p 0
28/10/2024 2,538.00p 2,563.75p 2,543.00p 2,543.00p 0
25/10/2024 2,538.00p 2,557.00p 2,536.75p 2,545.50p 0
24/10/2024 2,538.00p 2,555.75p 2,539.50p 2,550.00p 0
23/10/2024 2,538.00p 2,554.25p 2,535.50p 2,550.00p 0
22/10/2024 2,538.00p 2,542.75p 2,538.00p 2,542.75p 150
21/10/2024 2,538.50p 2,542.75p 2,525.00p 2,541.50p 0
18/10/2024 2,538.50p 2,538.50p 2,533.75p 2,533.75p 609
17/10/2024 2,527.00p 2,546.00p 2,528.00p 2,537.50p 0
16/10/2024 2,527.00p 2,539.50p 2,519.50p 2,534.75p 0
15/10/2024 2,527.00p 2,527.00p 2,519.50p 2,519.50p 150
14/10/2024 2,519.25p 2,528.50p 2,517.25p 2,527.50p 0
11/10/2024 2,497.50p 2,519.25p 2,504.50p 2,519.25p 0
10/10/2024 2,497.50p 2,521.00p 2,498.25p 2,518.50p 0
09/10/2024 2,497.50p 2,512.00p 2,502.75p 2,510.50p 0
08/10/2024 2,497.50p 2,507.00p 2,489.75p 2,502.75p 0
07/10/2024 2,497.50p 2,499.50p 2,497.50p 2,499.50p 6,650
04/10/2024 2,478.00p 2,515.50p 2,472.25p 2,496.75p 0
03/10/2024 2,478.00p 2,490.00p 2,478.00p 2,490.00p 150
02/10/2024 2,466.00p 2,470.25p 2,445.50p 2,467.75p 0
01/10/2024 2,466.00p 2,465.50p 2,443.75p 2,463.00p 0
30/09/2024 2,466.00p 2,451.75p 2,441.25p 2,443.75p 0
27/09/2024 2,466.00p 2,461.25p 2,430.75p 2,450.25p 0
26/09/2024 2,466.00p 2,472.25p 2,445.25p 2,446.25p 0
25/09/2024 2,466.00p 2,457.50p 2,443.50p 2,456.25p 0
24/09/2024 2,466.00p 2,459.50p 2,444.75p 2,448.50p 0
23/09/2024 2,466.00p 2,470.00p 2,446.50p 2,454.00p 0
20/09/2024 2,466.00p 2,467.50p 2,443.75p 2,460.25p 0
19/09/2024 2,466.00p 2,471.00p 2,466.00p 2,467.50p 3,250
18/09/2024 2,429.00p 2,478.25p 2,457.00p 2,464.50p 0
17/09/2024 2,429.00p 2,476.50p 2,458.25p 2,475.25p 0
16/09/2024 2,429.00p 2,475.75p 2,461.25p 2,462.00p 0
13/09/2024 2,429.00p 2,477.50p 2,463.25p 2,475.75p 0
12/09/2024 2,429.00p 2,488.50p 2,462.25p 2,475.75p 0
11/09/2024 2,429.00p 2,467.75p 2,436.50p 2,462.25p 0
10/09/2024 2,429.00p 2,464.25p 2,449.25p 2,461.75p 0
09/09/2024 2,429.00p 2,453.25p 2,436.25p 2,449.25p 0
06/09/2024 2,429.00p 2,436.25p 2,429.00p 2,436.25p 150
05/09/2024 2,472.00p 2,453.50p 2,427.00p 2,444.25p 0
04/09/2024 2,472.00p 2,472.50p 2,442.25p 2,452.50p 0
03/09/2024 2,472.00p 2,475.08p 2,472.00p 2,472.50p 6,710
02/09/2024 2,457.00p 2,477.50p 2,451.25p 2,469.25p 0
30/08/2024 2,457.00p 2,473.50p 2,461.25p 2,469.25p 0
29/08/2024 2,457.00p 2,475.00p 2,450.25p 2,467.00p 0
28/08/2024 2,457.00p 2,458.75p 2,440.00p 2,452.25p 0
27/08/2024 2,457.00p 2,459.50p 2,435.50p 2,454.00p 0
26/08/2024 2,457.00p 2,480.75p 2,465.50p 2,473.00p 0
23/08/2024 2,457.00p 2,480.75p 2,465.50p 2,473.00p 0
22/08/2024 2,457.00p 2,480.75p 2,465.50p 2,473.00p 0
21/08/2024 2,457.00p 2,489.75p 2,474.75p 2,480.75p 0
20/08/2024 2,457.00p 2,496.00p 2,479.00p 2,485.50p 0
19/08/2024 2,457.00p 2,497.50p 2,475.50p 2,487.50p 0
16/08/2024 2,457.00p 2,507.00p 2,482.00p 2,497.50p 0
15/08/2024 2,457.00p 2,513.50p 2,489.25p 2,506.75p 0
14/08/2024 2,457.00p 2,494.75p 2,473.00p 2,489.25p 0
13/08/2024 2,457.00p 2,488.50p 2,478.00p 2,485.00p 0
12/08/2024 2,457.00p 2,487.75p 2,474.75p 2,478.00p 0
09/08/2024 2,457.00p 2,482.25p 2,472.25p 2,474.75p 0
08/08/2024 2,457.00p 2,475.50p 2,453.00p 2,473.00p 0
07/08/2024 2,457.00p 2,478.75p 2,457.00p 2,473.75p 0
06/08/2024 2,474.00p 2,474.00p 2,445.50p 2,457.00p 0
05/08/2024 2,474.00p 2,503.00p 2,427.25p 2,448.50p 0
02/08/2024 2,474.00p 2,503.00p 2,457.75p 2,503.00p 0
01/08/2024 2,474.00p 2,518.50p 2,497.25p 2,503.00p 0
31/07/2024 2,474.00p 2,499.00p 2,484.25p 2,497.25p 0
30/07/2024 2,474.00p 2,492.75p 2,481.00p 2,484.25p 0
29/07/2024 2,474.00p 2,493.25p 2,476.25p 2,481.00p 0
26/07/2024 2,474.00p 2,478.75p 2,471.25p 2,471.25p 0
25/07/2024 2,474.00p 2,474.75p 2,460.00p 2,471.25p 0
24/07/2024 2,474.00p 2,491.00p 2,466.50p 2,466.75p 0
23/07/2024 2,474.00p 2,492.25p 2,480.75p 2,491.00p 0
22/07/2024 2,474.00p 2,480.75p 2,478.00p 2,480.75p 47,708
19/07/2024 2,474.00p 2,486.00p 2,464.75p 2,475.75p 0
18/07/2024 2,474.00p 2,474.00p 2,469.50p 2,469.50p 150
17/07/2024 2,477.50p 2,469.75p 2,463.05p 2,469.75p 914
16/07/2024 2,477.50p 2,492.00p 2,482.58p 2,492.00p 1,873
15/07/2024 2,477.50p 2,488.00p 2,482.60p 2,488.00p 299
12/07/2024 2,477.50p 2,484.50p 2,474.50p 2,484.50p 956
11/07/2024 2,502.50p 2,506.50p 2,485.50p 2,485.75p 0
10/07/2024 2,502.50p 2,512.75p 2,503.50p 2,503.75p 0
09/07/2024 2,502.50p 2,512.25p 2,502.10p 2,512.25p 1,449
08/07/2024 2,508.50p 2,501.00p 2,496.20p 2,501.00p 238
05/07/2024 2,508.50p 2,510.50p 2,490.00p 2,502.00p 0
04/07/2024 2,508.50p 2,507.50p 2,504.65p 2,507.50p 405
03/07/2024 2,508.50p 2,524.00p 2,501.50p 2,507.25p 0
02/07/2024 2,508.50p 2,516.50p 2,506.00p 2,516.50p 1,804
01/07/2024 2,523.50p 2,518.75p 2,506.50p 2,518.75p 410
28/06/2024 2,523.50p 2,524.50p 2,518.00p 2,518.25p 7,663
27/06/2024 2,510.00p 2,518.25p 2,510.00p 2,518.25p 150
26/06/2024 2,508.00p 2,516.00p 2,508.00p 2,516.00p 132
25/06/2024 2,514.50p 2,508.00p 2,507.42p 2,508.00p 490
24/06/2024 2,514.50p 2,518.88p 2,510.00p 2,510.00p 1,067
21/06/2024 2,515.00p 2,517.75p 2,510.00p 2,516.75p 0
20/06/2024 2,515.00p 2,516.25p 2,501.75p 2,512.25p 0
19/06/2024 2,515.00p 2,501.75p 2,500.91p 2,501.75p 363
18/06/2024 2,515.00p 2,517.50p 2,505.25p 2,505.25p 309
17/06/2024 2,494.50p 2,501.00p 2,494.50p 2,501.00p 6,650
14/06/2024 2,489.00p 2,500.75p 2,480.25p 2,496.25p 0
13/06/2024 2,489.00p 2,489.00p 2,480.25p 2,480.25p 1,879
12/06/2024 2,481.50p 2,478.92p 2,469.50p 2,470.25p 1,080
11/06/2024 2,481.50p 2,477.93p 2,468.10p 2,474.00p 2,475
10/06/2024 2,481.50p 2,475.45p 2,471.75p 2,471.75p 159
07/06/2024 2,481.50p 2,481.50p 2,468.78p 2,474.25p 597
06/06/2024 2,441.00p 2,467.00p 2,459.25p 2,461.25p 0
05/06/2024 2,441.00p 2,460.00p 2,439.50p 2,459.25p 0
04/06/2024 2,441.00p 2,445.08p 2,439.50p 2,439.50p 7,022
03/06/2024 2,453.50p 2,453.50p 2,440.50p 2,440.50p 150
31/05/2024 2,458.50p 2,458.55p 2,442.25p 2,442.25p 595
30/05/2024 2,458.50p 2,457.25p 2,445.25p 2,446.25p 0
29/05/2024 2,458.50p 2,454.75p 2,452.30p 2,454.75p 439
28/05/2024 2,458.50p 2,463.80p 2,452.25p 2,452.25p 365
27/05/2024 2,458.50p 2,458.50p 2,453.50p 2,453.50p 982