Market data

Select a section

First Trust Global Funds Public Limited Company First Trust Eurozone Alp...

(FEUZ)
Sector: n/a
3,715.75p
-1.50p -0.04
Last updated: 16:53:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 3,744.50p 3,715.75p 3,711.27p 3,715.75p 10
20/02/2025 3,744.50p 3,744.50p 3,706.50p 3,717.25p 0
19/02/2025 3,744.50p 3,800.00p 3,717.25p 3,725.00p 0
18/02/2025 3,744.50p 3,813.75p 3,762.25p 3,791.75p 0
17/02/2025 3,744.50p 3,784.75p 3,754.50p 3,777.75p 0
14/02/2025 3,744.50p 3,791.75p 3,726.75p 3,754.50p 0
13/02/2025 3,744.50p 3,752.25p 3,729.00p 3,752.25p 1,502
12/02/2025 3,678.00p 3,744.00p 3,668.50p 3,715.00p 0
11/02/2025 3,678.00p 3,691.00p 3,678.00p 3,691.00p 37
10/02/2025 3,663.50p 3,674.25p 3,668.53p 3,674.25p 145
07/02/2025 3,663.50p 3,663.50p 3,653.98p 3,656.75p 75
06/02/2025 3,616.00p 3,659.00p 3,616.00p 3,574.75p 226
05/02/2025 3,648.00p 3,607.75p 3,505.50p 3,574.75p 0
04/02/2025 3,648.00p 3,575.03p 3,566.48p 3,547.50p 228
03/02/2025 3,648.00p 3,641.00p 3,520.00p 3,547.50p 0
31/01/2025 3,648.00p 3,648.00p 3,641.00p 3,641.00p 10
30/01/2025 3,610.00p 3,658.25p 3,595.75p 3,636.25p 0
29/01/2025 3,610.00p 3,631.25p 3,583.50p 3,617.25p 0
28/01/2025 3,610.00p 3,631.00p 3,584.50p 3,602.25p 0
27/01/2025 3,610.00p 3,621.00p 3,556.25p 3,606.75p 0
24/01/2025 3,610.00p 3,658.50p 3,602.50p 3,618.75p 0
23/01/2025 3,610.00p 3,636.50p 3,573.25p 3,624.75p 0
22/01/2025 3,610.00p 3,634.25p 3,596.00p 3,604.75p 0
21/01/2025 3,610.00p 3,625.75p 3,593.00p 3,611.75p 0
20/01/2025 3,610.00p 3,621.00p 3,610.00p 3,619.75p 289
17/01/2025 3,575.50p 3,634.75p 3,509.50p 3,595.75p 0
16/01/2025 3,575.50p 3,575.50p 3,546.75p 3,543.00p 6,000
15/01/2025 3,496.50p 3,590.00p 3,487.25p 3,543.00p 0
14/01/2025 3,496.50p 3,502.25p 3,496.50p 3,502.25p 1
13/01/2025 3,437.50p 3,480.50p 3,436.50p 3,460.75p 0
10/01/2025 3,437.50p 3,539.50p 3,431.25p 3,473.00p 0
09/01/2025 3,437.50p 3,495.00p 3,463.50p 3,493.00p 0
08/01/2025 3,437.50p 3,463.50p 3,451.60p 3,463.50p 1
07/01/2025 3,437.50p 3,457.43p 3,457.25p 3,457.25p 6
06/01/2025 3,437.50p 3,458.25p 3,437.50p 3,458.25p 3
03/01/2025 3,412.00p 3,413.11p 3,402.00p 3,402.00p 730
02/01/2025 3,427.00p 3,427.00p 3,407.16p 3,414.75p 1,884
01/01/2025 3,385.50p 3,420.50p 3,382.25p 3,401.00p 0
31/12/2024 3,385.50p 3,420.50p 3,382.25p 3,401.00p 0
30/12/2024 3,385.50p 3,411.50p 3,361.75p 3,382.25p 0
27/12/2024 3,385.50p 3,401.00p 3,371.00p 3,386.25p 0
26/12/2024 3,385.50p 3,381.75p 3,366.50p 3,374.50p 0
25/12/2024 3,385.50p 3,381.75p 3,366.50p 3,374.50p 0
24/12/2024 3,385.50p 3,381.75p 3,366.50p 3,374.50p 0
23/12/2024 3,385.50p 3,368.75p 3,363.39p 3,368.75p 425
20/12/2024 3,385.50p 3,365.25p 3,324.21p 3,365.25p 3
19/12/2024 3,385.50p 3,384.50p 3,312.00p 3,355.25p 0
18/12/2024 3,385.50p 3,410.25p 3,383.25p 3,394.00p 0
17/12/2024 3,385.50p 3,391.83p 3,385.50p 3,390.00p 56
16/12/2024 3,437.00p 3,437.00p 3,423.00p 3,423.00p 6,323
13/12/2024 3,428.50p 3,464.25p 3,437.50p 3,455.75p 0
12/12/2024 3,428.50p 3,437.50p 3,426.00p 3,437.50p 9,012
11/12/2024 3,419.50p 3,420.00p 3,419.50p 3,420.00p 28
10/12/2024 3,403.50p 3,449.00p 3,432.75p 3,432.75p 0
09/12/2024 3,403.50p 3,473.00p 3,419.75p 3,449.00p 0
06/12/2024 3,403.50p 3,489.50p 3,420.50p 3,456.00p 0
05/12/2024 3,403.50p 3,452.25p 3,451.53p 3,452.25p 2
04/12/2024 3,403.50p 3,408.25p 3,401.48p 3,408.25p 122
03/12/2024 3,403.50p 3,396.50p 3,387.38p 3,395.25p 2
02/12/2024 3,403.50p 3,390.50p 3,322.75p 3,377.25p 0
29/11/2024 3,403.50p 3,384.75p 3,348.75p 3,384.25p 0
28/11/2024 3,403.50p 3,388.75p 3,345.00p 3,379.25p 0
27/11/2024 3,403.50p 3,366.25p 3,360.28p 3,366.25p 3,000
26/11/2024 3,403.50p 3,415.00p 3,351.50p 3,381.75p 0
25/11/2024 3,403.50p 3,415.00p 3,403.50p 3,415.00p 600
22/11/2024 3,411.00p 3,425.25p 3,345.00p 3,377.75p 0
21/11/2024 3,411.00p 3,388.75p 3,336.75p 3,377.75p 0
20/11/2024 3,411.00p 3,383.39p 3,369.50p 3,369.50p 3
19/11/2024 3,411.00p 3,432.50p 3,352.75p 3,385.25p 0
18/11/2024 3,411.00p 3,416.00p 3,408.55p 3,416.00p 3,730
15/11/2024 3,388.50p 3,433.75p 3,360.25p 3,411.25p 0
14/11/2024 3,388.50p 3,418.75p 3,343.50p 3,411.25p 0
13/11/2024 3,388.50p 3,400.50p 3,332.00p 3,366.50p 0
12/11/2024 3,388.50p 3,389.50p 3,366.50p 3,366.50p 8,954
11/11/2024 3,403.00p 3,406.50p 3,403.00p 3,406.50p 6,000
08/11/2024 3,436.00p 3,409.75p 3,353.50p 3,383.75p 0
07/11/2024 3,436.00p 3,414.58p 3,403.75p 3,403.75p 84
06/11/2024 3,436.00p 3,458.25p 3,339.50p 3,374.25p 0
05/11/2024 3,436.00p 3,443.50p 3,423.49p 3,443.50p 39
04/11/2024 3,436.00p 3,434.50p 3,430.43p 3,434.50p 2
01/11/2024 3,436.00p 3,429.00p 3,390.00p 3,425.00p 0
31/10/2024 3,436.00p 3,422.25p 3,358.00p 3,414.50p 0
30/10/2024 3,436.00p 3,426.25p 3,367.25p 3,416.25p 0
29/10/2024 3,436.00p 3,458.00p 3,416.25p 3,416.25p 2,619
28/10/2024 3,436.00p 3,446.00p 3,405.75p 3,440.75p 0
25/10/2024 3,436.00p 3,430.75p 3,430.03p 3,430.75p 500
24/10/2024 3,436.00p 3,456.25p 3,421.75p 3,424.00p 0
23/10/2024 3,436.00p 3,444.00p 3,390.00p 3,424.00p 0
22/10/2024 3,436.00p 3,440.25p 3,433.50p 3,440.25p 336
21/10/2024 3,450.00p 3,460.70p 3,443.50p 3,443.50p 11
18/10/2024 3,451.00p 3,475.50p 3,438.75p 3,474.75p 0
17/10/2024 3,451.00p 3,501.75p 3,429.50p 3,462.75p 0
16/10/2024 3,451.00p 3,467.50p 3,407.50p 3,462.00p 0
15/10/2024 3,451.00p 3,481.00p 3,403.00p 3,437.25p 0
14/10/2024 3,451.00p 3,455.50p 3,451.00p 3,455.50p 6
11/10/2024 3,408.50p 3,455.25p 3,407.75p 3,448.00p 0
10/10/2024 3,408.50p 3,450.75p 3,399.25p 3,433.00p 0
09/10/2024 3,408.50p 3,436.75p 3,421.52p 3,436.75p 1
08/10/2024 3,408.50p 3,416.50p 3,408.50p 3,416.50p 480
07/10/2024 3,381.00p 3,446.28p 3,408.85p 3,435.00p 482
04/10/2024 3,381.00p 3,426.50p 3,421.45p 3,426.50p 2
03/10/2024 3,381.00p 3,408.55p 3,380.20p 3,386.50p 2
02/10/2024 3,381.00p 3,383.00p 3,368.25p 3,368.25p 3,924
01/10/2024 3,449.50p 3,420.68p 3,392.00p 3,392.00p 798
30/09/2024 3,449.50p 3,471.50p 3,386.50p 3,422.50p 0
27/09/2024 3,449.50p 3,477.50p 3,426.25p 3,471.50p 0
26/09/2024 3,449.50p 3,452.25p 3,446.50p 3,452.25p 8,958
25/09/2024 3,410.00p 3,427.25p 3,361.00p 3,411.50p 0
24/09/2024 3,410.00p 3,415.50p 3,403.75p 3,403.75p 495
23/09/2024 3,357.50p 3,432.50p 3,322.00p 3,379.25p 0
20/09/2024 3,357.50p 3,407.13p 3,404.75p 3,404.75p 3
19/09/2024 3,357.50p 3,454.00p 3,395.00p 3,441.25p 0
18/09/2024 3,357.50p 3,405.75p 3,365.50p 3,401.00p 0
17/09/2024 3,357.50p 3,405.25p 3,368.75p 3,404.00p 0
16/09/2024 3,357.50p 3,380.75p 3,336.00p 3,371.25p 0
13/09/2024 3,357.50p 3,381.75p 3,337.50p 3,337.50p 0
12/09/2024 3,357.50p 3,360.50p 3,331.50p 3,318.75p 835
11/09/2024 3,358.00p 3,341.25p 3,283.25p 3,314.50p 0
10/09/2024 3,358.00p 3,332.41p 3,314.50p 3,314.50p 35
09/09/2024 3,358.00p 3,358.95p 3,352.24p 3,358.25p 117
06/09/2024 3,358.00p 3,370.00p 3,333.25p 3,333.25p 32
05/09/2024 3,364.50p 3,394.71p 3,389.75p 3,389.75p 338
04/09/2024 3,364.50p 3,375.97p 3,364.50p 3,375.00p 103
03/09/2024 3,464.50p 3,464.50p 3,388.15p 3,402.00p 63
02/09/2024 3,440.00p 3,448.98p 3,448.00p 3,448.00p 2
30/08/2024 3,440.00p 3,445.50p 3,439.50p 3,445.50p 126
29/08/2024 3,424.00p 3,456.75p 3,411.50p 3,429.75p 0
28/08/2024 3,424.00p 3,424.50p 3,421.25p 3,421.25p 222
27/08/2024 3,421.00p 3,421.00p 3,418.00p 3,418.00p 280
26/08/2024 3,431.50p 3,431.50p 3,411.25p 3,411.25p 536
23/08/2024 3,431.50p 3,431.50p 3,411.25p 3,411.25p 536
22/08/2024 3,431.50p 3,431.50p 3,411.25p 3,411.25p 536

Market data

Select a section