Market data

Select a section

First Trust Global Funds Public Limited FT US Large Cap Core Alphadex Uc...

(FEX)
Sector: n/a
7,031.50p
-7.50p -0.11
Last updated: 16:35:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 7,095.00p 7,095.00p 7,031.50p 7,031.50p 118
20/02/2025 7,033.00p 7,123.83p 7,033.00p 7,039.00p 192
19/02/2025 7,170.00p 7,170.00p 7,147.44p 7,163.00p 348
18/02/2025 7,135.00p 7,135.00p 7,124.50p 7,124.50p 222
17/02/2025 7,109.00p 7,140.80p 7,132.00p 7,132.00p 28
14/02/2025 7,109.00p 7,123.50p 7,109.00p 7,123.50p 663
13/02/2025 7,174.00p 7,106.00p 7,101.50p 7,101.50p 0
12/02/2025 7,174.00p 7,187.00p 7,124.50p 7,124.50p 794
11/02/2025 7,218.00p 7,233.05p 7,164.00p 7,173.00p 102
10/02/2025 7,222.00p 7,210.10p 7,203.50p 7,203.50p 23
07/02/2025 7,222.00p 7,222.00p 7,195.50p 7,195.50p 201
06/02/2025 7,234.00p 7,234.00p 7,202.50p 7,137.50p 62
05/02/2025 7,131.00p 7,137.50p 7,122.00p 7,137.50p 862
04/02/2025 7,143.00p 7,160.00p 7,100.50p 7,158.00p 494
03/02/2025 7,248.00p 7,164.50p 7,161.56p 7,164.50p 132
31/01/2025 7,248.00p 7,253.50p 7,248.00p 7,253.50p 333
30/01/2025 7,389.00p 7,389.00p 7,221.00p 7,228.00p 2,800
29/01/2025 7,202.00p 7,211.00p 7,202.00p 7,211.00p 184
28/01/2025 7,193.00p 7,197.00p 7,166.00p 7,190.50p 13
27/01/2025 7,264.00p 7,180.33p 7,147.00p 7,147.50p 103
24/01/2025 7,264.00p 7,264.00p 7,227.50p 7,227.50p 1,338
23/01/2025 7,329.00p 7,298.50p 7,290.65p 7,298.50p 1,504,734
22/01/2025 7,329.00p 7,329.00p 7,309.30p 7,309.50p 2,420
21/01/2025 7,322.00p 7,322.00p 7,309.50p 7,309.50p 509
20/01/2025 7,316.00p 7,317.92p 7,281.00p 7,281.00p 2,041
17/01/2025 7,103.00p 7,354.50p 7,230.50p 7,324.50p 0
16/01/2025 7,103.00p 7,308.50p 7,105.00p 7,176.00p 0
15/01/2025 7,103.00p 7,176.00p 7,089.58p 7,176.00p 2,657
14/01/2025 7,097.00p 7,097.00p 7,084.00p 7,084.00p 3
13/01/2025 6,930.00p 7,017.50p 6,975.55p 7,017.50p 204
10/01/2025 6,930.00p 6,988.55p 6,980.50p 6,980.50p 65
09/01/2025 6,930.00p 7,039.27p 7,012.50p 7,012.50p 33
08/01/2025 6,930.00p 6,957.00p 6,913.27p 6,956.00p 1,438
07/01/2025 6,982.00p 6,940.00p 6,920.94p 6,940.00p 1,381
06/01/2025 6,982.00p 6,982.00p 6,965.25p 6,982.00p 549
03/01/2025 6,943.00p 6,971.00p 6,936.00p 6,966.00p 837
02/01/2025 6,902.00p 6,969.50p 6,897.00p 6,969.50p 1,029
01/01/2025 6,788.00p 6,875.00p 6,809.00p 6,863.00p 0
31/12/2024 6,788.00p 6,875.00p 6,809.00p 6,863.00p 0
30/12/2024 6,788.00p 6,892.00p 6,788.00p 6,809.00p 86
27/12/2024 7,114.00p 7,114.00p 6,874.50p 6,874.50p 1,943
26/12/2024 6,800.00p 6,905.00p 6,862.00p 6,894.00p 0
25/12/2024 6,800.00p 6,905.00p 6,862.00p 6,894.00p 0
24/12/2024 6,800.00p 6,905.00p 6,862.00p 6,894.00p 0
23/12/2024 6,800.00p 6,884.58p 6,862.00p 6,862.00p 210
20/12/2024 6,800.00p 6,870.00p 6,753.71p 6,870.00p 29
19/12/2024 6,800.00p 6,807.00p 6,751.52p 6,807.00p 903
18/12/2024 6,931.00p 6,943.28p 6,929.00p 6,929.00p 2,516
17/12/2024 7,104.00p 6,968.07p 6,913.00p 7,024.50p 676
16/12/2024 7,104.00p 7,057.03p 7,023.85p 7,024.50p 851
13/12/2024 7,104.00p 7,104.00p 7,066.00p 7,066.50p 1
12/12/2024 7,069.00p 7,069.00p 7,036.07p 7,058.50p 9
11/12/2024 7,029.00p 7,029.00p 7,008.00p 7,028.50p 1,829
10/12/2024 7,265.00p 7,088.00p 7,059.00p 7,059.00p 94
09/12/2024 7,265.00p 7,163.59p 7,077.00p 7,077.00p 240
06/12/2024 7,265.00p 7,260.00p 7,034.00p 7,161.50p 0
05/12/2024 7,265.00p 7,198.51p 7,190.00p 7,190.00p 335
04/12/2024 7,265.00p 7,265.00p 7,194.50p 7,194.50p 133
03/12/2024 7,250.00p 7,250.00p 7,243.00p 7,243.00p 756
02/12/2024 7,316.00p 7,316.00p 7,270.50p 7,270.50p 913
29/11/2024 7,053.00p 7,323.23p 7,286.00p 7,286.00p 200
28/11/2024 7,053.00p 7,295.00p 7,286.53p 7,295.00p 80
27/11/2024 7,053.00p 7,318.58p 7,279.00p 7,279.00p 1,809
26/11/2024 7,053.00p 7,352.00p 7,231.50p 7,336.50p 0
25/11/2024 7,053.00p 7,351.36p 7,327.00p 7,349.50p 245
22/11/2024 7,053.00p 7,372.50p 7,184.00p 7,214.00p 0
21/11/2024 7,053.00p 7,214.00p 7,112.98p 7,214.00p 81
20/11/2024 7,053.00p 7,090.00p 7,056.00p 7,056.00p 6,943
19/11/2024 7,053.00p 7,053.00p 7,051.00p 7,051.00p 251
18/11/2024 7,088.00p 7,088.00p 7,088.00p 7,088.00p 106
15/11/2024 7,073.00p 7,047.50p 7,014.36p 7,071.50p 130
14/11/2024 7,073.00p 7,115.26p 7,064.52p 7,071.50p 1,248
13/11/2024 7,073.00p 7,107.00p 7,073.00p 7,107.00p 1
12/11/2024 7,049.00p 7,064.82p 7,044.71p 7,060.50p 3,593
11/11/2024 7,030.00p 7,047.50p 7,008.48p 7,047.50p 274
08/11/2024 6,957.00p 6,957.00p 6,877.12p 6,942.00p 1,069
07/11/2024 6,597.00p 6,868.00p 6,828.77p 6,858.00p 111
06/11/2024 6,597.00p 6,896.35p 6,845.00p 6,856.00p 2,315
05/11/2024 6,597.00p 6,597.00p 6,552.76p 6,582.50p 3,575
04/11/2024 6,602.00p 6,565.50p 6,541.31p 6,565.50p 1,302
01/11/2024 6,602.00p 6,608.00p 6,587.50p 6,587.50p 12,852
31/10/2024 6,651.00p 6,640.50p 6,595.95p 6,640.50p 28
30/10/2024 6,651.00p 6,614.50p 6,571.89p 6,614.50p 2,655
29/10/2024 6,651.00p 6,656.00p 6,604.00p 6,604.00p 3
28/10/2024 6,651.00p 6,641.50p 6,622.59p 6,641.50p 7,627
25/10/2024 6,651.00p 6,657.00p 6,600.00p 6,600.00p 3,054
24/10/2024 6,644.00p 6,665.82p 6,642.00p 6,678.00p 1,460
23/10/2024 6,652.00p 6,678.00p 6,633.11p 6,678.00p 3,367
22/10/2024 6,635.00p 6,649.85p 6,635.00p 6,637.00p 842
21/10/2024 6,698.00p 6,711.41p 6,659.50p 6,659.50p 1,898
18/10/2024 6,685.00p 6,685.00p 6,663.00p 6,682.00p 1,165
17/10/2024 6,728.00p 6,728.00p 6,707.50p 6,707.50p 2,675
16/10/2024 6,650.00p 6,697.50p 6,640.00p 6,697.50p 5,654
15/10/2024 6,602.00p 6,676.50p 6,589.50p 6,657.00p 0
14/10/2024 6,602.00p 6,646.00p 6,620.17p 6,646.00p 218
11/10/2024 6,549.00p 6,606.00p 6,525.50p 6,602.00p 0
10/10/2024 6,549.00p 6,555.50p 6,549.00p 6,555.50p 793
09/10/2024 6,490.00p 6,536.50p 6,484.57p 6,536.50p 3,320
08/10/2024 6,493.00p 6,497.50p 6,486.00p 6,497.50p 3,442
07/10/2024 6,524.00p 6,524.00p 6,504.52p 6,512.00p 854
04/10/2024 6,456.00p 6,488.50p 6,452.00p 6,488.50p 1,007
03/10/2024 6,384.00p 6,454.50p 6,426.19p 6,454.50p 5,992
02/10/2024 6,384.00p 6,409.50p 6,369.54p 6,409.50p 464
01/10/2024 6,384.00p 6,400.50p 6,384.00p 6,400.50p 1
30/09/2024 6,356.00p 6,364.52p 6,346.50p 6,346.50p 551
27/09/2024 6,363.00p 6,382.50p 6,352.50p 6,382.50p 3,019
26/09/2024 6,343.00p 6,355.50p 6,322.00p 6,332.50p 795
25/09/2024 6,335.00p 6,354.25p 6,334.00p 6,343.00p 5,573
24/09/2024 6,323.00p 6,365.10p 6,352.00p 6,352.00p 204
23/09/2024 6,323.00p 6,363.69p 6,351.00p 6,351.00p 600
20/09/2024 6,323.00p 6,370.00p 6,306.00p 6,336.00p 0
19/09/2024 6,323.00p 6,407.00p 6,301.50p 6,370.00p 0
18/09/2024 6,323.00p 6,345.57p 6,323.00p 6,337.00p 3,666
17/09/2024 6,312.00p 6,396.50p 6,258.00p 6,377.00p 0
16/09/2024 6,312.00p 6,312.00p 6,295.00p 6,295.00p 271
13/09/2024 6,248.00p 6,350.50p 6,216.00p 6,247.50p 0
12/09/2024 6,248.00p 6,248.00p 6,247.50p 6,148.50p 2,000
11/09/2024 6,185.00p 6,185.00p 6,148.50p 6,215.50p 5,564
10/09/2024 6,217.00p 6,254.00p 6,145.50p 6,215.50p 0
09/09/2024 6,217.00p 6,217.00p 6,186.46p 6,216.50p 901
06/09/2024 6,260.00p 6,246.00p 6,066.50p 6,139.00p 0
05/09/2024 6,260.00p 6,254.42p 6,189.50p 6,189.50p 383
04/09/2024 6,260.00p 6,262.00p 6,255.00p 6,260.50p 4,966
03/09/2024 6,344.00p 6,344.00p 6,329.50p 6,329.50p 414
02/09/2024 6,329.00p 6,359.98p 6,329.00p 6,322.00p 352
30/08/2024 6,306.00p 6,352.00p 6,302.00p 6,322.00p 0
29/08/2024 6,306.00p 6,336.00p 6,256.00p 6,327.00p 0
28/08/2024 6,306.00p 6,273.00p 6,260.08p 6,273.00p 4,550
27/08/2024 6,306.00p 6,288.65p 6,261.50p 6,261.50p 857
26/08/2024 6,322.00p 6,377.00p 6,201.00p 6,276.00p 0
23/08/2024 6,322.00p 6,377.00p 6,201.00p 6,276.00p 0
22/08/2024 6,322.00p 6,377.00p 6,201.00p 6,276.00p 0

Market data

Select a section