Market data

Select a section

First Trust Global Funds Public Limited Company Firsttrust US Lgcapcore

(FEXD)
Sector: n/a
6,597.50p
24.00p 0.37
Last updated: 13:16:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 6,392.00p 6,573.50p 6,528.30p 6,485.50p 290
21/11/2024 6,392.00p 6,485.50p 6,392.00p 6,485.50p 3,657
20/11/2024 6,303.00p 6,375.62p 6,341.71p 6,344.50p 438
19/11/2024 6,303.00p 6,343.50p 6,299.26p 6,343.50p 834
18/11/2024 6,338.00p 6,362.50p 6,336.94p 6,362.50p 479
15/11/2024 6,338.00p 6,372.00p 6,306.00p 6,358.50p 0
14/11/2024 6,338.00p 6,416.20p 6,358.50p 6,358.50p 224
13/11/2024 6,338.00p 6,389.50p 6,370.49p 6,389.50p 245
12/11/2024 6,338.00p 6,348.50p 6,328.75p 6,348.50p 2,146
11/11/2024 6,308.00p 6,341.66p 6,302.53p 6,334.00p 1,010
08/11/2024 6,172.00p 6,243.00p 6,172.00p 6,243.00p 90
07/11/2024 6,152.00p 6,209.36p 6,166.50p 6,166.50p 48
06/11/2024 6,152.00p 6,210.40p 6,139.00p 6,164.00p 171
05/11/2024 5,913.00p 5,921.00p 5,878.20p 5,921.00p 470
04/11/2024 5,938.00p 5,904.00p 5,889.14p 5,904.00p 578
01/11/2024 5,938.00p 5,950.00p 5,922.50p 5,922.50p 29,072
31/10/2024 5,923.00p 5,971.00p 5,923.00p 5,971.00p 1,474
30/10/2024 5,981.00p 5,948.50p 5,929.61p 5,948.50p 22
29/10/2024 5,981.00p 5,967.52p 5,938.50p 5,938.50p 29
28/10/2024 5,981.00p 5,973.00p 5,962.44p 5,973.00p 300
25/10/2024 5,981.00p 5,981.00p 5,963.50p 5,963.50p 1,581
24/10/2024 5,977.00p 5,983.72p 5,974.50p 5,978.50p 270
23/10/2024 5,977.00p 5,994.48p 5,965.00p 5,978.50p 1,910
22/10/2024 5,969.00p 5,981.69p 5,963.54p 5,968.50p 720
21/10/2024 6,008.00p 6,026.86p 5,981.52p 5,988.50p 734
18/10/2024 6,008.00p 6,013.32p 5,984.52p 6,006.50p 1,135
17/10/2024 6,033.00p 6,041.52p 6,032.00p 6,033.50p 8,322
16/10/2024 6,010.00p 6,021.00p 5,972.06p 6,021.00p 1,478
15/10/2024 5,937.50p 5,986.00p 5,966.18p 5,986.00p 560
14/10/2024 5,937.50p 5,976.50p 5,948.86p 5,976.50p 260
11/10/2024 5,862.00p 5,937.50p 5,862.00p 5,937.50p 3,349
10/10/2024 5,885.00p 5,901.48p 5,869.52p 5,894.00p 330
09/10/2024 5,819.00p 5,876.50p 5,837.44p 5,876.50p 50
08/10/2024 5,819.00p 5,844.90p 5,814.60p 5,840.00p 854
07/10/2024 5,801.00p 5,855.50p 5,851.52p 5,855.50p 214
04/10/2024 5,801.00p 5,836.00p 5,801.00p 5,836.00p 2,870
03/10/2024 5,749.00p 5,811.52p 5,797.00p 5,804.00p 2,252
02/10/2024 5,749.00p 5,764.00p 5,727.64p 5,764.00p 3,800
01/10/2024 5,710.00p 5,754.50p 5,726.56p 5,754.50p 140
30/09/2024 5,710.00p 5,710.00p 5,706.00p 5,706.00p 140
27/09/2024 5,723.00p 5,738.00p 5,715.20p 5,738.00p 365
26/09/2024 5,723.00p 5,726.00p 5,696.00p 5,696.00p 2,987
25/09/2024 5,718.00p 5,730.51p 5,719.50p 5,719.50p 515
24/09/2024 5,718.00p 5,723.50p 5,718.00p 5,723.50p 490
23/09/2024 5,697.00p 5,730.10p 5,719.50p 5,719.50p 288
20/09/2024 5,697.00p 5,706.50p 5,697.00p 5,706.50p 4,590
19/09/2024 5,690.00p 5,748.16p 5,743.50p 5,743.50p 40
18/09/2024 5,690.00p 5,715.70p 5,690.00p 5,709.50p 822
17/09/2024 5,573.00p 5,747.50p 5,695.36p 5,747.50p 40
16/09/2024 5,573.00p 5,670.50p 5,653.35p 5,670.50p 750
13/09/2024 5,573.00p 5,673.50p 5,651.04p 5,628.50p 115
12/09/2024 5,573.00p 5,628.50p 5,622.60p 5,541.00p 925
11/09/2024 5,573.00p 5,573.00p 5,541.00p 5,598.50p 2,000
10/09/2024 5,725.00p 5,631.00p 5,520.00p 5,598.50p 0
09/09/2024 5,725.00p 5,601.50p 5,572.35p 5,601.50p 360
06/09/2024 5,725.00p 5,567.44p 5,531.50p 5,531.50p 65
05/09/2024 5,725.00p 5,604.41p 5,578.00p 5,578.00p 350
04/09/2024 5,725.00p 5,656.64p 5,641.50p 5,641.50p 8
03/09/2024 5,725.00p 5,755.00p 5,649.50p 5,704.00p 0
02/09/2024 5,725.00p 5,732.00p 5,725.00p 5,694.50p 380
30/08/2024 5,684.00p 5,694.50p 5,684.00p 5,694.50p 140
29/08/2024 5,664.00p 5,701.50p 5,663.26p 5,701.50p 1,405
28/08/2024 5,653.00p 5,654.50p 5,653.57p 5,654.50p 280
27/08/2024 5,653.00p 5,661.89p 5,645.50p 5,645.50p 130
26/08/2024 5,651.00p 5,653.57p 5,644.00p 5,652.50p 1,660
23/08/2024 5,651.00p 5,653.57p 5,644.00p 5,652.50p 1,660
22/08/2024 5,651.00p 5,653.57p 5,644.00p 5,652.50p 1,660
21/08/2024 5,625.00p 5,657.50p 5,643.72p 5,657.50p 25
20/08/2024 5,625.00p 5,699.18p 5,650.00p 5,650.00p 690
19/08/2024 5,625.00p 5,679.00p 5,663.74p 5,679.00p 1,050
16/08/2024 5,625.00p 5,704.50p 5,639.00p 5,670.00p 0
15/08/2024 5,625.00p 5,691.00p 5,615.00p 5,687.50p 5,158
14/08/2024 5,605.00p 5,617.50p 5,603.00p 5,617.50p 1,600
13/08/2024 5,604.00p 5,627.20p 5,573.37p 5,581.50p 102
12/08/2024 5,604.00p 5,606.72p 5,577.50p 5,577.50p 1,190
09/08/2024 5,489.00p 5,610.48p 5,583.50p 5,583.50p 1,060
08/08/2024 5,489.00p 5,586.00p 5,489.00p 5,586.00p 4,422
07/08/2024 5,565.00p 5,601.00p 5,565.00p 5,601.00p 240
06/08/2024 5,522.00p 5,551.59p 5,531.50p 5,531.50p 150
05/08/2024 5,522.00p 5,606.77p 5,447.00p 5,447.00p 3,552
02/08/2024 5,778.00p 5,702.32p 5,513.50p 5,513.50p 3,405
01/08/2024 5,778.00p 5,780.07p 5,706.00p 5,706.00p 34
31/07/2024 5,766.00p 5,766.00p 5,730.81p 5,757.50p 8,144
30/07/2024 5,693.00p 5,714.50p 5,691.07p 5,714.50p 397
29/07/2024 5,641.00p 5,751.50p 5,607.50p 5,673.50p 0
26/07/2024 5,641.00p 5,671.00p 5,641.00p 5,636.00p 592
25/07/2024 5,642.00p 5,652.50p 5,577.00p 5,636.00p 0
24/07/2024 5,642.00p 5,663.93p 5,614.50p 5,614.50p 406
23/07/2024 5,684.00p 5,686.07p 5,662.36p 5,669.50p 340
22/07/2024 5,632.00p 5,648.00p 5,630.95p 5,648.00p 365
19/07/2024 5,677.00p 5,679.07p 5,628.50p 5,628.50p 368
18/07/2024 5,570.00p 5,698.00p 5,669.75p 5,698.00p 1,313
17/07/2024 5,570.00p 5,712.00p 5,655.50p 5,691.00p 0
16/07/2024 5,570.00p 5,712.00p 5,653.93p 5,712.00p 501
15/07/2024 5,570.00p 5,656.50p 5,632.40p 5,656.50p 2,511
12/07/2024 5,570.00p 5,634.72p 5,627.73p 5,633.50p 501
11/07/2024 5,570.00p 5,616.34p 5,570.00p 5,616.00p 6,095
10/07/2024 5,587.00p 5,571.20p 5,563.00p 5,563.00p 10
09/07/2024 5,587.00p 5,587.00p 5,586.00p 5,586.00p 5
08/07/2024 5,544.00p 5,567.50p 5,552.08p 5,567.50p 138
05/07/2024 5,544.00p 5,577.40p 5,535.00p 5,535.00p 618
04/07/2024 5,615.00p 5,617.00p 5,540.50p 5,598.00p 0
03/07/2024 5,615.00p 5,616.95p 5,587.00p 5,592.50p 670
02/07/2024 5,651.00p 5,665.00p 5,563.50p 5,601.50p 0
01/07/2024 5,651.00p 5,667.50p 5,595.50p 5,617.50p 0
28/06/2024 5,651.00p 5,667.50p 5,651.00p 5,667.50p 100
27/06/2024 5,609.00p 5,628.50p 5,609.00p 5,628.50p 406
26/06/2024 5,615.00p 5,648.22p 5,615.00p 5,615.00p 1,649
25/06/2024 5,663.00p 5,677.97p 5,632.00p 5,632.00p 931
24/06/2024 5,659.00p 5,689.96p 5,659.00p 5,684.50p 254
21/06/2024 5,654.00p 5,656.07p 5,654.00p 5,654.50p 185
20/06/2024 5,660.00p 5,662.20p 5,649.00p 5,654.50p 820
19/06/2024 5,581.00p 5,620.05p 5,608.53p 5,616.50p 6,180
18/06/2024 5,581.00p 5,635.00p 5,619.40p 5,635.00p 442
17/06/2024 5,581.00p 5,587.00p 5,575.18p 5,587.00p 1,268
14/06/2024 5,583.00p 5,563.00p 5,552.14p 5,563.00p 240
13/06/2024 5,583.00p 5,591.52p 5,556.00p 5,558.50p 3,830
12/06/2024 5,561.00p 5,633.50p 5,520.50p 5,581.50p 0
11/06/2024 5,561.00p 5,567.00p 5,566.44p 5,567.00p 5
10/06/2024 5,561.00p 5,582.00p 5,561.00p 5,582.00p 806
07/06/2024 5,540.00p 5,584.00p 5,551.53p 5,584.00p 565
06/06/2024 5,540.00p 5,640.00p 5,518.50p 5,577.00p 0
05/06/2024 5,540.00p 5,590.00p 5,480.00p 5,568.00p 0
04/06/2024 5,540.00p 5,543.64p 5,524.00p 5,524.00p 156
03/06/2024 5,626.00p 5,585.40p 5,547.50p 5,547.50p 450
31/05/2024 5,626.00p 5,592.50p 5,538.50p 5,557.00p 0
30/05/2024 5,626.00p 5,560.50p 5,538.29p 5,560.50p 232
29/05/2024 5,626.00p 5,622.00p 5,556.50p 5,567.00p 0
28/05/2024 5,626.00p 5,633.47p 5,614.58p 5,622.00p 1,151
27/05/2024 5,568.00p 5,647.50p 5,622.13p 5,647.50p 555

Market data

Select a section