Market data

Select a section

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

(FEUZ)
Sector: n/a
4,820.25p
-25.25p -0.52
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 4,862.50p 4,877.40p 4,815.20p 4,820.25p 193
30/10/2025 4,858.50p 4,861.00p 4,810.50p 4,845.50p 369
27/10/2025 4,733.50p 4,797.30p 4,783.13p 4,787.75p 25
23/10/2025 4,716.00p 4,748.34p 4,715.18p 4,740.50p 1,778
21/10/2025 4,683.50p 4,701.50p 4,683.50p 4,683.50p 13
20/10/2025 4,711.00p 4,711.00p 4,696.25p 4,696.25p 318
17/10/2025 4,661.50p 4,680.68p 4,649.50p 4,649.50p 12
16/10/2025 4,716.50p 4,699.50p 4,667.30p 4,699.50p 84
15/10/2025 4,716.50p 4,710.35p 4,682.50p 4,682.50p 88
14/10/2025 4,716.50p 4,726.50p 4,678.00p 4,715.00p 83
13/10/2025 4,753.50p 4,756.00p 4,702.93p 4,716.50p 12
10/10/2025 4,790.00p 4,804.00p 4,718.25p 4,718.25p 4
09/10/2025 4,790.00p 4,796.13p 4,780.38p 4,790.25p 132
08/10/2025 4,790.00p 4,765.16p 4,753.82p 4,761.25p 79
07/10/2025 4,790.00p 4,765.48p 4,746.75p 4,747.25p 413
06/10/2025 4,790.00p 4,790.00p 4,743.14p 4,759.75p 2,037
03/10/2025 4,692.00p 4,811.72p 4,796.96p 4,797.25p 1,041
02/10/2025 4,692.00p 4,809.00p 4,728.50p 4,770.25p 13
01/10/2025 4,692.00p 4,747.00p 4,721.25p 4,747.00p 1,409
30/09/2025 4,692.00p 4,712.00p 4,711.70p 4,712.00p 4
29/09/2025 4,692.00p 4,721.04p 4,710.59p 4,714.50p 30
26/09/2025 4,692.00p 4,713.00p 4,694.00p 4,705.50p 254
25/09/2025 4,692.00p 4,692.00p 4,663.60p 4,682.25p 2,214
24/09/2025 4,690.00p 4,700.25p 4,664.00p 4,700.25p 337
23/09/2025 4,662.50p 4,734.00p 4,662.50p 4,675.75p 698
22/09/2025 4,635.50p 4,660.50p 4,630.00p 4,656.25p 131
19/09/2025 4,613.00p 4,660.91p 4,649.97p 4,660.50p 253
18/09/2025 4,613.00p 4,628.00p 4,611.81p 4,628.00p 1,019
17/09/2025 4,606.50p 4,619.57p 4,600.25p 4,600.25p 923
16/09/2025 4,686.00p 4,686.00p 4,621.75p 4,621.75p 258
15/09/2025 4,560.00p 4,672.34p 4,640.50p 4,669.50p 18
12/09/2025 4,560.00p 4,632.60p 4,629.31p 4,632.00p 56
11/09/2025 4,560.00p 4,631.73p 4,600.00p 4,624.00p 121
10/09/2025 4,560.00p 4,599.50p 4,572.50p 4,582.50p 4
09/09/2025 4,560.00p 4,587.50p 4,560.35p 4,578.25p 23
08/09/2025 4,560.00p 4,581.50p 4,552.65p 4,573.75p 56
05/09/2025 4,560.00p 4,564.55p 4,523.50p 4,523.50p 634
04/09/2025 4,574.00p 4,547.93p 4,545.47p 4,546.75p 444
02/09/2025 4,574.00p 4,596.05p 4,535.75p 4,535.75p 1,225
01/09/2025 4,595.00p 4,596.00p 4,571.50p 4,584.50p 534
29/08/2025 4,599.00p 4,598.54p 4,564.00p 4,583.75p 183
28/08/2025 4,599.00p 4,619.50p 4,560.76p 4,589.00p 62
27/08/2025 4,655.50p 4,653.00p 4,579.70p 4,580.50p 191
26/08/2025 4,655.50p 4,670.00p 4,617.36p 4,652.75p 1,822
25/08/2025 4,706.50p 4,756.22p 4,701.50p 4,740.00p 489
22/08/2025 4,706.50p 4,756.22p 4,701.50p 4,740.00p 489
21/08/2025 4,713.00p 4,714.22p 4,690.71p 4,713.00p 948
20/08/2025 4,705.00p 4,705.00p 4,681.43p 4,696.25p 2,470
19/08/2025 4,701.50p 4,704.63p 4,692.13p 4,702.50p 55
18/08/2025 4,688.50p 4,691.00p 4,666.35p 4,680.25p 886
15/08/2025 4,707.00p 4,707.00p 4,686.93p 4,698.00p 796
14/08/2025 4,665.00p 4,675.23p 4,656.25p 4,671.25p 1,057
13/08/2025 4,626.00p 4,683.50p 4,645.50p 4,660.25p 1,170
12/08/2025 4,626.00p 4,656.25p 4,619.50p 4,656.25p 612
11/08/2025 4,645.50p 4,629.25p 4,593.50p 4,629.25p 777
08/08/2025 4,645.50p 4,649.23p 4,638.25p 4,638.25p 1,003
07/08/2025 4,604.00p 4,633.68p 4,576.00p 4,606.00p 154
06/08/2025 4,565.00p 4,570.38p 4,558.50p 4,569.25p 2,213
05/08/2025 4,526.50p 4,539.50p 4,504.50p 4,539.50p 864
04/08/2025 4,511.00p 4,595.50p 4,492.50p 4,517.50p 244
01/08/2025 4,436.00p 4,496.00p 4,436.00p 4,451.00p 120
31/07/2025 4,517.00p 4,543.25p 4,502.50p 4,526.00p 0
30/07/2025 4,517.00p 4,525.50p 4,492.50p 4,515.00p 214
29/07/2025 4,517.00p 4,531.95p 4,517.00p 4,519.75p 100
28/07/2025 4,553.50p 4,582.00p 4,490.75p 4,490.75p 16
25/07/2025 4,553.50p 4,563.50p 4,507.00p 4,556.50p 0
24/07/2025 4,553.50p 4,553.50p 4,498.00p 4,533.50p 22
23/07/2025 4,454.50p 4,490.75p 4,484.40p 4,490.75p 27
22/07/2025 4,454.50p 4,478.00p 4,455.60p 4,459.75p 1
21/07/2025 4,454.50p 4,472.00p 4,437.92p 4,461.25p 2,310
18/07/2025 4,451.50p 4,461.30p 4,451.50p 4,454.25p 289
17/07/2025 4,451.00p 4,444.00p 4,420.50p 4,441.75p 199
16/07/2025 4,451.00p 4,451.00p 4,427.44p 4,431.75p 304
15/07/2025 4,463.00p 4,508.00p 4,456.00p 4,456.00p 25
14/07/2025 4,463.00p 4,490.00p 4,441.50p 4,490.00p 62
11/07/2025 4,463.00p 4,473.98p 4,450.00p 4,473.75p 204
10/07/2025 4,496.50p 4,496.50p 4,481.00p 4,481.00p 690
09/07/2025 4,457.50p 4,484.75p 4,452.66p 4,484.75p 1,813
08/07/2025 4,409.50p 4,432.63p 4,396.25p 4,427.25p 2,416
07/07/2025 4,359.50p 4,371.00p 4,356.00p 4,371.00p 2,551
04/07/2025 4,330.50p 4,356.20p 4,341.80p 4,351.25p 9
03/07/2025 4,330.50p 4,372.60p 4,351.00p 4,358.00p 348
02/07/2025 4,330.50p 4,361.18p 4,326.00p 4,355.25p 119
01/07/2025 4,330.50p 4,328.00p 4,298.28p 4,303.00p 36
30/06/2025 4,330.50p 4,332.22p 4,267.00p 4,298.25p 7,804
27/06/2025 4,227.00p 4,280.50p 4,247.51p 4,280.50p 138
26/06/2025 4,227.00p 4,238.33p 4,216.30p 4,227.75p 789
25/06/2025 4,227.00p 4,220.56p 4,205.88p 4,217.50p 286
24/06/2025 4,227.00p 4,227.00p 4,211.85p 4,226.75p 1,187
23/06/2025 4,192.00p 4,182.78p 4,153.50p 4,167.75p 1,109
20/06/2025 4,192.00p 4,190.15p 4,180.00p 4,180.00p 212
19/06/2025 4,192.00p 4,192.50p 4,139.75p 4,139.75p 73,333
18/06/2025 4,221.00p 4,224.00p 4,193.50p 4,214.50p 84
17/06/2025 4,193.50p 4,205.00p 4,188.28p 4,203.75p 1,088
16/06/2025 4,191.50p 4,233.00p 4,232.56p 4,233.00p 127
13/06/2025 4,191.50p 4,191.50p 4,183.00p 4,183.00p 162
12/06/2025 4,209.00p 4,261.75p 4,192.75p 4,243.25p 0
11/06/2025 4,209.00p 4,237.50p 4,224.75p 4,224.75p 0
10/06/2025 4,209.00p 4,276.75p 4,192.25p 4,215.25p 0
09/06/2025 4,209.00p 4,253.50p 4,207.50p 4,228.75p 0
06/06/2025 4,209.00p 4,251.50p 4,229.75p 4,229.75p 0
05/06/2025 4,209.00p 4,235.00p 4,209.00p 4,235.00p 5
04/06/2025 4,211.00p 4,223.50p 4,194.00p 4,195.50p 14,369
03/06/2025 4,192.50p 4,199.43p 4,179.68p 4,190.75p 102
02/06/2025 4,166.50p 4,202.00p 4,166.50p 4,202.00p 15,002
30/05/2025 4,146.50p 4,206.00p 4,167.75p 4,185.00p 0
29/05/2025 4,146.50p 4,241.50p 4,174.25p 4,192.75p 0
28/05/2025 4,146.50p 4,200.00p 4,183.25p 4,183.25p 0
27/05/2025 4,146.50p 4,196.25p 4,104.75p 4,187.50p 0
26/05/2025 4,146.50p 4,178.81p 4,075.50p 4,104.75p 285
23/05/2025 4,146.50p 4,178.81p 4,075.50p 4,104.75p 285
22/05/2025 4,146.50p 4,159.75p 4,146.50p 4,159.75p 647
21/05/2025 3,889.00p 4,189.25p 4,183.00p 4,189.25p 0
20/05/2025 3,889.00p 4,172.75p 4,120.75p 4,169.00p 0
19/05/2025 3,889.00p 4,120.75p 4,098.33p 4,120.75p 354
16/05/2025 3,889.00p 4,109.00p 4,075.25p 4,085.00p 0
15/05/2025 3,889.00p 4,083.25p 4,073.25p 4,083.25p 194
14/05/2025 3,889.00p 4,074.00p 4,065.50p 4,074.00p 0
13/05/2025 3,889.00p 4,052.00p 4,048.17p 4,052.00p 49
12/05/2025 3,889.00p 4,054.41p 4,030.00p 4,030.00p 246
09/05/2025 3,889.00p 4,018.00p 4,017.56p 4,018.00p 125
08/05/2025 3,889.00p 4,028.25p 3,953.75p 3,991.00p 0
07/05/2025 3,889.00p 3,983.50p 3,953.75p 3,953.75p 0
06/05/2025 3,889.00p 3,956.00p 3,930.57p 3,956.00p 502
05/05/2025 3,889.00p 3,955.50p 3,940.28p 3,955.50p 50
02/05/2025 3,889.00p 3,955.50p 3,940.28p 3,955.50p 50

Market data

Select a section