Market data

Select a section

First Trust Global Funds Public Limited Company Firsttrust US Lgcapcore

(FEXD)
Sector: n/a
5,802.50p
-4.00p -0.07
Last updated: 16:35:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 5,846.00p 5,802.50p 5,787.00p 5,802.50p 350
12/06/2025 5,846.00p 5,807.87p 5,806.50p 5,806.50p 100
11/06/2025 5,846.00p 5,902.33p 5,841.89p 5,850.50p 1,906
10/06/2025 5,846.00p 5,847.00p 5,846.00p 5,846.50p 940
09/06/2025 5,729.00p 5,826.43p 5,802.44p 5,810.00p 690
06/06/2025 5,729.00p 5,893.00p 5,740.00p 5,824.00p 0
05/06/2025 5,729.00p 5,780.50p 5,759.00p 5,780.50p 400
04/06/2025 5,729.00p 5,793.50p 5,786.36p 5,793.50p 50
03/06/2025 5,729.00p 5,774.50p 5,729.00p 5,774.50p 2,674
02/06/2025 5,736.00p 5,709.72p 5,685.85p 5,703.00p 651
30/05/2025 5,736.00p 5,742.56p 5,699.11p 5,737.00p 800
29/05/2025 5,736.00p 5,804.94p 5,718.18p 5,728.50p 512
28/05/2025 5,729.00p 5,820.00p 5,687.50p 5,745.50p 0
27/05/2025 5,729.00p 5,748.56p 5,721.70p 5,741.00p 641
26/05/2025 5,724.00p 5,650.00p 5,598.49p 5,650.00p 100
23/05/2025 5,724.00p 5,650.00p 5,598.49p 5,650.00p 100
22/05/2025 5,724.00p 5,742.05p 5,702.50p 5,702.50p 1,021
21/05/2025 5,806.00p 5,816.09p 5,793.50p 5,793.50p 348
20/05/2025 5,875.00p 5,888.60p 5,865.82p 5,883.00p 813
19/05/2025 5,799.00p 5,867.50p 5,809.28p 5,867.50p 2,369
16/05/2025 5,799.00p 5,894.50p 5,875.50p 5,894.50p 70
15/05/2025 5,799.00p 5,829.50p 5,792.44p 5,829.50p 2,110
14/05/2025 5,595.00p 5,822.00p 5,813.47p 5,822.00p 113
13/05/2025 5,595.00p 5,894.50p 5,794.50p 5,868.00p 0
12/05/2025 5,595.00p 5,864.42p 5,819.00p 5,819.00p 838
09/05/2025 5,595.00p 5,711.10p 5,665.00p 5,665.00p 552
08/05/2025 5,595.00p 5,687.00p 5,659.94p 5,687.00p 350
07/05/2025 5,595.00p 5,595.00p 5,593.06p 5,595.00p 473
06/05/2025 5,636.00p 5,590.50p 5,556.21p 5,590.50p 778
05/05/2025 5,636.00p 5,636.00p 5,618.00p 5,618.00p 1,805
02/05/2025 5,636.00p 5,636.00p 5,618.00p 5,618.00p 1,805
01/05/2025 5,535.00p 5,614.00p 5,553.50p 5,614.00p 50
30/04/2025 5,535.00p 5,535.00p 5,475.05p 5,495.00p 925
29/04/2025 5,521.00p 5,507.72p 5,467.72p 5,496.50p 1,629
28/04/2025 5,521.00p 5,521.00p 5,472.28p 5,475.00p 1,032
25/04/2025 5,512.00p 5,538.72p 5,468.94p 5,482.00p 2,986
24/04/2025 5,489.00p 5,489.00p 5,429.50p 5,482.00p 865
23/04/2025 5,530.00p 5,530.00p 5,443.20p 5,456.50p 4,184
22/04/2025 5,239.00p 5,309.00p 5,239.00p 5,309.00p 5,550
21/04/2025 5,284.00p 5,444.00p 5,267.00p 5,356.50p 0
18/04/2025 5,284.00p 5,444.00p 5,267.00p 5,356.50p 0
17/04/2025 5,284.00p 5,444.00p 5,267.00p 5,356.50p 0
16/04/2025 5,284.00p 5,437.00p 5,149.50p 5,410.50p 0
15/04/2025 5,284.00p 5,496.50p 5,344.00p 5,414.50p 0
14/04/2025 5,284.00p 5,441.15p 5,405.50p 5,405.50p 287
11/04/2025 5,284.00p 5,363.12p 5,272.20p 5,276.50p 808
10/04/2025 5,353.00p 5,493.96p 5,352.50p 5,352.50p 1,535
09/04/2025 5,353.00p 5,195.04p 5,170.54p 5,172.00p 100
08/04/2025 5,353.00p 5,374.84p 5,353.00p 5,373.00p 1,431
07/04/2025 5,867.00p 5,220.00p 5,162.12p 5,220.00p 26
04/04/2025 5,867.00p 5,441.15p 5,362.50p 5,362.50p 1,372
03/04/2025 5,867.00p 5,624.95p 5,561.50p 5,561.50p 400
02/04/2025 5,867.00p 5,867.00p 5,811.18p 5,867.00p 810
01/04/2025 5,759.00p 5,849.00p 5,836.44p 5,849.00p 108
31/03/2025 5,759.00p 5,800.00p 5,759.00p 5,800.00p 4
28/03/2025 5,985.00p 5,879.41p 5,792.50p 5,792.50p 160
27/03/2025 5,985.00p 5,936.11p 5,893.00p 5,893.00p 361
26/03/2025 5,985.00p 5,985.00p 5,957.44p 5,964.50p 1,333
25/03/2025 5,941.00p 5,971.00p 5,937.00p 5,946.00p 3,916
24/03/2025 5,840.00p 5,958.00p 5,875.55p 5,958.00p 500
21/03/2025 5,840.00p 5,855.00p 5,840.00p 5,842.50p 1,625
20/03/2025 5,852.00p 5,897.06p 5,852.00p 5,863.50p 4,193
19/03/2025 5,770.00p 5,847.50p 5,827.78p 5,847.50p 620
18/03/2025 5,770.00p 5,835.36p 5,770.00p 5,798.00p 710
17/03/2025 5,699.00p 5,823.50p 5,801.76p 5,823.50p 180
14/03/2025 5,699.00p 5,765.50p 5,697.95p 5,765.50p 1,630
13/03/2025 5,700.00p 5,700.00p 5,669.00p 5,669.00p 210
12/03/2025 5,715.00p 5,724.73p 5,721.00p 5,721.00p 1,073
11/03/2025 5,715.00p 5,824.39p 5,715.00p 5,728.00p 920
10/03/2025 5,882.00p 5,882.00p 5,844.00p 5,846.50p 1,883
07/03/2025 5,910.00p 5,964.00p 5,799.00p 5,816.00p 0
06/03/2025 5,910.00p 5,942.42p 5,910.00p 5,930.50p 1,532
05/03/2025 5,939.00p 5,939.00p 5,904.00p 5,904.00p 2,070
04/03/2025 6,216.00p 6,096.50p 5,964.50p 5,964.50p 90
03/03/2025 6,216.00p 6,319.00p 6,184.50p 6,210.50p 0
28/02/2025 6,216.00p 6,208.30p 6,205.00p 6,205.00p 597
27/02/2025 6,216.00p 6,240.00p 6,216.00p 6,231.50p 3,252
26/02/2025 6,394.00p 6,239.04p 6,227.50p 6,227.50p 517
25/02/2025 6,394.00p 6,223.83p 6,166.00p 6,166.00p 966
24/02/2025 6,394.00p 6,298.44p 6,248.50p 6,248.50p 47
21/02/2025 6,394.00p 6,406.50p 6,250.00p 6,314.50p 0
20/02/2025 6,394.00p 6,402.55p 6,319.50p 6,319.50p 232
19/02/2025 6,392.00p 6,427.00p 6,410.89p 6,427.00p 1,395
18/02/2025 6,392.00p 6,404.58p 6,392.00p 6,396.50p 526
17/02/2025 6,401.00p 6,400.52p 6,398.50p 6,398.50p 100
14/02/2025 6,401.00p 6,392.50p 6,381.52p 6,392.50p 70
13/02/2025 6,401.00p 6,401.00p 6,371.50p 6,371.50p 874
12/02/2025 6,518.00p 6,476.00p 6,350.00p 6,394.50p 0
11/02/2025 6,518.00p 6,479.81p 6,443.50p 6,443.50p 6,305
10/02/2025 6,518.00p 6,465.72p 6,463.50p 6,463.50p 375
07/02/2025 6,518.00p 6,534.50p 6,377.00p 6,457.50p 0
06/02/2025 6,518.00p 6,518.00p 6,454.52p 6,408.50p 194
05/02/2025 6,399.00p 6,408.50p 6,375.00p 6,408.50p 942
04/02/2025 6,399.00p 6,423.50p 6,391.52p 6,428.00p 260
03/02/2025 6,478.00p 6,430.49p 6,388.60p 6,428.00p 851
31/01/2025 6,478.00p 6,512.50p 6,510.42p 6,512.50p 627
30/01/2025 6,478.00p 6,487.50p 6,468.76p 6,487.50p 370
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

Market data

Select a section