First Trust Global Funds Public Limited Company Firsttrust US Lgcapcore
(FEXD)
Sector: n/a
Historic Prices - up to 10 years
|
29/01/2025
|
6,420.00p
|
6,474.50p
|
6,463.60p
|
6,452.00p
|
60
|
|
28/01/2025
|
6,420.00p
|
6,507.00p
|
6,406.50p
|
6,452.00p
|
0
|
|
27/01/2025
|
6,420.00p
|
6,444.48p
|
6,413.00p
|
6,413.00p
|
4,109
|
|
24/01/2025
|
6,550.00p
|
6,510.67p
|
6,490.00p
|
6,490.00p
|
105
|
|
23/01/2025
|
6,550.00p
|
6,550.00p
|
6,548.50p
|
6,548.50p
|
161
|
|
22/01/2025
|
6,562.00p
|
6,557.00p
|
6,551.00p
|
6,557.00p
|
160
|
|
21/01/2025
|
6,562.00p
|
6,565.58p
|
6,558.00p
|
6,558.00p
|
465
|
|
20/01/2025
|
6,562.00p
|
6,562.00p
|
6,524.19p
|
6,532.50p
|
2,531
|
|
17/01/2025
|
6,364.00p
|
6,596.50p
|
6,486.50p
|
6,572.00p
|
0
|
|
16/01/2025
|
6,364.00p
|
6,486.50p
|
6,441.11p
|
6,439.50p
|
148
|
|
15/01/2025
|
6,364.00p
|
6,439.50p
|
6,364.00p
|
6,439.50p
|
174
|
|
14/01/2025
|
6,324.00p
|
6,357.00p
|
6,317.60p
|
6,357.00p
|
4,194
|
|
13/01/2025
|
6,281.00p
|
6,299.00p
|
6,246.84p
|
6,299.00p
|
2,950
|
|
10/01/2025
|
6,281.00p
|
6,304.79p
|
6,251.00p
|
6,262.00p
|
1,709
|
|
09/01/2025
|
6,268.00p
|
6,311.33p
|
6,282.60p
|
6,283.00p
|
490
|
|
08/01/2025
|
6,268.00p
|
6,240.50p
|
6,202.47p
|
6,240.50p
|
630
|
|
07/01/2025
|
6,268.00p
|
6,227.00p
|
6,195.18p
|
6,227.00p
|
580
|
|
06/01/2025
|
6,268.00p
|
6,268.66p
|
6,253.00p
|
6,253.00p
|
818
|
|
03/01/2025
|
6,208.00p
|
6,292.50p
|
6,175.50p
|
6,243.50p
|
0
|
|
02/01/2025
|
6,208.00p
|
6,252.50p
|
6,192.88p
|
6,252.50p
|
29
|
|
01/01/2025
|
6,208.00p
|
6,147.50p
|
6,131.24p
|
6,147.50p
|
50
|
|
31/12/2024
|
6,208.00p
|
6,147.50p
|
6,131.24p
|
6,147.50p
|
50
|
|
30/12/2024
|
6,208.00p
|
6,142.68p
|
6,086.03p
|
6,141.00p
|
265
|
|
27/12/2024
|
6,208.00p
|
6,283.00p
|
6,145.50p
|
6,169.00p
|
0
|
|
26/12/2024
|
6,208.00p
|
6,195.48p
|
6,173.83p
|
6,182.50p
|
572
|
|
25/12/2024
|
6,208.00p
|
6,195.48p
|
6,173.83p
|
6,182.50p
|
572
|
|
24/12/2024
|
6,208.00p
|
6,195.48p
|
6,173.83p
|
6,182.50p
|
572
|
|
23/12/2024
|
6,208.00p
|
6,156.50p
|
6,128.92p
|
6,156.50p
|
30
|
|
20/12/2024
|
6,208.00p
|
6,164.50p
|
6,070.66p
|
6,164.50p
|
131
|
|
19/12/2024
|
6,208.00p
|
6,218.50p
|
6,041.50p
|
6,107.50p
|
0
|
|
18/12/2024
|
6,208.00p
|
6,231.42p
|
6,218.50p
|
6,218.50p
|
24
|
|
17/12/2024
|
6,208.00p
|
6,263.48p
|
6,208.00p
|
6,219.50p
|
817
|
|
16/12/2024
|
6,323.00p
|
6,383.56p
|
6,302.00p
|
6,302.00p
|
150
|
|
13/12/2024
|
6,313.00p
|
6,397.50p
|
6,287.50p
|
6,340.00p
|
0
|
|
12/12/2024
|
6,313.00p
|
6,347.00p
|
6,320.83p
|
6,347.00p
|
50
|
|
11/12/2024
|
6,313.00p
|
6,320.00p
|
6,313.00p
|
6,320.00p
|
350
|
|
10/12/2024
|
6,348.00p
|
6,356.46p
|
6,348.00p
|
6,348.00p
|
1,911
|
|
09/12/2024
|
6,459.00p
|
6,428.51p
|
6,364.00p
|
6,364.00p
|
38
|
|
06/12/2024
|
6,459.00p
|
6,517.50p
|
6,370.00p
|
6,440.00p
|
0
|
|
05/12/2024
|
6,459.00p
|
6,466.00p
|
6,459.00p
|
6,466.00p
|
400
|
|
04/12/2024
|
6,527.00p
|
6,471.00p
|
6,463.46p
|
6,471.00p
|
160
|
|
03/12/2024
|
6,527.00p
|
6,528.66p
|
6,509.00p
|
6,509.00p
|
490
|
|
02/12/2024
|
6,549.00p
|
6,545.95p
|
6,530.59p
|
6,540.50p
|
430
|
|
29/11/2024
|
6,549.00p
|
6,587.50p
|
6,510.00p
|
6,550.50p
|
0
|
|
28/11/2024
|
6,549.00p
|
6,564.00p
|
6,538.41p
|
6,553.50p
|
4,570
|
|
27/11/2024
|
6,392.00p
|
6,579.18p
|
6,533.59p
|
6,543.50p
|
775
|
|
26/11/2024
|
6,392.00p
|
6,599.50p
|
6,578.50p
|
6,599.50p
|
25
|
|
25/11/2024
|
6,392.00p
|
6,652.50p
|
6,563.00p
|
6,608.50p
|
0
|
|
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
|