Market data

Select a section

First Trust Global Funds Public Limited Company Firsttrust US Lgcapcore

(FEXD)
Sector: n/a
5,743.50p
34.00p 0.60
Last updated: 16:35:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 5,568.00p 5,647.50p 5,622.13p 5,647.50p 555
23/05/2024 5,568.00p 5,699.37p 5,661.50p 5,661.50p 670
22/05/2024 5,568.00p 5,712.50p 5,679.00p 5,690.50p 0
21/05/2024 5,568.00p 5,715.29p 5,712.50p 5,712.50p 900
20/05/2024 5,568.00p 5,739.50p 5,705.50p 5,733.00p 0
17/05/2024 5,568.00p 5,715.55p 5,705.50p 5,705.50p 40
16/05/2024 5,568.00p 5,743.00p 5,739.55p 5,743.00p 1,030
15/05/2024 5,568.00p 5,725.00p 5,722.01p 5,725.00p 180
14/05/2024 5,568.00p 5,774.00p 5,643.50p 5,708.00p 0
13/05/2024 5,568.00p 5,741.65p 5,722.83p 5,728.00p 1,875
10/05/2024 5,568.00p 5,748.13p 5,740.50p 5,740.50p 100
09/05/2024 5,568.00p 5,724.50p 5,690.76p 5,724.50p 511
08/05/2024 5,568.00p 5,699.66p 5,699.38p 5,699.50p 150
07/05/2024 5,568.00p 5,690.50p 5,682.36p 5,690.50p 400
06/05/2024 5,568.00p 5,592.00p 5,564.28p 5,592.00p 180
03/05/2024 5,568.00p 5,592.00p 5,564.28p 5,592.00p 180
02/05/2024 5,568.00p 5,569.30p 5,564.69p 5,568.50p 340
01/05/2024 5,666.00p 5,562.26p 5,542.50p 5,542.50p 600
30/04/2024 5,666.00p 5,628.44p 5,599.50p 5,599.50p 600
29/04/2024 5,666.00p 5,641.69p 5,620.12p 5,636.00p 1,137
26/04/2024 5,666.00p 5,682.50p 5,582.50p 5,645.00p 0
25/04/2024 5,666.00p 5,616.17p 5,582.50p 5,582.50p 57
24/04/2024 5,666.00p 5,647.20p 5,640.00p 5,640.00p 43
23/04/2024 5,666.00p 5,646.00p 5,625.45p 5,646.00p 495
22/04/2024 5,666.00p 5,604.50p 5,594.59p 5,604.50p 150
19/04/2024 5,666.00p 5,567.50p 5,516.17p 5,567.50p 50
18/04/2024 5,666.00p 5,572.50p 5,544.80p 5,572.50p 142
17/04/2024 5,666.00p 5,561.72p 5,548.00p 5,548.00p 50
16/04/2024 5,666.00p 5,577.92p 5,562.11p 5,563.00p 705
15/04/2024 5,666.00p 5,666.00p 5,636.50p 5,636.50p 4,892
12/04/2024 5,666.00p 5,710.56p 5,678.00p 5,678.00p 576
11/04/2024 5,666.00p 5,669.58p 5,655.44p 5,664.00p 2,973
10/04/2024 5,727.00p 5,698.42p 5,690.00p 5,690.00p 2,050
09/04/2024 5,727.00p 5,706.28p 5,670.50p 5,670.50p 923
08/04/2024 5,727.00p 5,725.25p 5,708.59p 5,721.50p 2,030
05/04/2024 5,727.00p 5,766.00p 5,664.00p 5,710.00p 0
04/04/2024 5,727.00p 5,757.00p 5,756.44p 5,757.00p 120
03/04/2024 5,727.00p 5,797.50p 5,676.50p 5,742.00p 0
02/04/2024 5,727.00p 5,787.49p 5,734.00p 5,734.00p 1,110
01/04/2024 5,727.00p 5,800.50p 5,720.50p 5,793.50p 0
29/03/2024 5,727.00p 5,800.50p 5,720.50p 5,793.50p 0
28/03/2024 5,727.00p 5,800.50p 5,720.50p 5,793.50p 0
27/03/2024 5,727.00p 5,736.38p 5,727.00p 5,731.00p 1,730
26/03/2024 5,717.00p 5,733.39p 5,717.00p 5,728.00p 2,690
25/03/2024 5,575.00p 5,728.92p 5,694.34p 5,715.00p 1,162
22/03/2024 5,575.00p 5,770.13p 5,726.88p 5,731.50p 3,351
21/03/2024 5,575.00p 5,737.00p 5,663.08p 5,737.00p 1,793
20/03/2024 5,575.00p 5,635.50p 5,559.50p 5,621.50p 0

Market data

Select a section