Market data

Select a section

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

(FEUZ)
Sector: n/a
4,698.00p
26.75p 0.57
Last updated: 17:13:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 3,889.00p 3,981.50p 3,874.25p 3,922.75p 0
30/04/2025 3,889.00p 3,907.50p 3,874.25p 3,874.25p 0
29/04/2025 3,889.00p 3,894.25p 3,889.00p 3,894.25p 131
28/04/2025 3,819.00p 3,893.00p 3,856.50p 3,862.25p 0
25/04/2025 3,819.00p 3,912.00p 3,807.50p 3,863.50p 0
24/04/2025 3,819.00p 3,826.00p 3,818.50p 3,826.00p 345
23/04/2025 3,702.00p 3,816.75p 3,806.00p 3,816.75p 0
22/04/2025 3,702.00p 3,756.50p 3,752.95p 3,756.50p 204
21/04/2025 3,702.00p 3,760.00p 3,709.50p 3,734.25p 0
18/04/2025 3,702.00p 3,760.00p 3,709.50p 3,734.25p 0
17/04/2025 3,702.00p 3,760.00p 3,709.50p 3,734.25p 0
16/04/2025 3,702.00p 3,747.25p 3,702.00p 3,747.25p 27,185
15/04/2025 3,722.50p 3,726.25p 3,722.50p 3,726.25p 130
14/04/2025 3,605.00p 3,682.50p 3,678.75p 3,678.75p 0
11/04/2025 3,605.00p 3,605.00p 3,597.25p 3,597.25p 41
10/04/2025 3,440.50p 3,789.00p 3,440.50p 3,586.75p 0
09/04/2025 3,440.50p 3,510.50p 3,456.75p 3,456.75p 0
08/04/2025 3,440.50p 3,515.75p 3,491.32p 3,515.75p 119
07/04/2025 3,440.50p 3,440.50p 3,433.50p 3,436.75p 196
04/04/2025 3,713.00p 3,628.95p 3,548.25p 3,548.25p 190
03/04/2025 3,713.00p 3,765.50p 3,713.00p 3,736.25p 182
02/04/2025 3,919.00p 3,818.25p 3,764.75p 3,810.25p 0
01/04/2025 3,919.00p 3,820.36p 3,803.15p 3,816.00p 167
31/03/2025 3,919.00p 3,783.95p 3,774.75p 3,774.75p 166
28/03/2025 3,919.00p 3,883.71p 3,847.25p 3,847.25p 36
27/03/2025 3,919.00p 3,904.26p 3,892.75p 3,892.75p 25
26/03/2025 3,919.00p 3,945.90p 3,924.50p 3,924.50p 208
25/03/2025 3,919.00p 3,960.50p 3,879.00p 3,936.25p 0
24/03/2025 3,919.00p 3,943.00p 3,922.25p 3,922.25p 6
21/03/2025 3,919.00p 3,920.75p 3,896.00p 3,920.75p 987
20/03/2025 3,984.50p 3,996.50p 3,908.75p 3,931.00p 0
19/03/2025 3,984.50p 4,013.50p 3,911.50p 3,996.25p 0
18/03/2025 3,984.50p 4,005.50p 3,984.50p 4,000.75p 2,085
17/03/2025 3,847.00p 3,953.50p 3,948.25p 3,948.25p 63
14/03/2025 3,847.00p 3,951.50p 3,830.00p 3,919.25p 0
13/03/2025 3,847.00p 3,847.25p 3,842.15p 3,847.25p 78
12/03/2025 3,864.00p 3,957.25p 3,827.50p 3,869.75p 0
11/03/2025 3,864.00p 3,827.81p 3,827.50p 3,827.50p 407
10/03/2025 3,864.00p 3,864.00p 3,857.50p 3,857.50p 94
07/03/2025 3,932.50p 3,933.00p 3,923.50p 3,923.50p 459
06/03/2025 3,953.50p 3,958.25p 3,949.32p 3,958.25p 370
05/03/2025 3,744.50p 3,888.25p 3,701.00p 3,879.75p 0
04/03/2025 3,744.50p 3,742.20p 3,701.00p 3,701.00p 754
03/03/2025 3,744.50p 3,827.62p 3,807.13p 3,811.75p 150
28/02/2025 3,744.50p 3,768.25p 3,758.23p 3,768.25p 22
27/02/2025 3,744.50p 3,797.75p 3,773.00p 3,773.00p 131
26/02/2025 3,744.50p 3,815.75p 3,766.75p 3,809.25p 0
25/02/2025 3,744.50p 3,787.25p 3,732.75p 3,766.75p 0
24/02/2025 3,744.50p 3,780.25p 3,713.50p 3,737.25p 0
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

Market data

Select a section