Market data

Select a section

First Trust Global Funds Public Limited Company FT US Large Cap Core Alp...

(FEXU)
Sector: n/a
$90.04
$-0.70 -0.77
Last updated: 16:37:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $89.90 $90.04 $89.90 $90.04 221
11/11/2024 $84.94 $90.81 $89.72 $90.73 0
08/11/2024 $84.94 $89.85 $88.93 $89.72 0
07/11/2024 $84.94 $89.44 $88.33 $89.05 0
06/11/2024 $84.94 $88.88 $87.66 $88.33 0
05/11/2024 $84.94 $85.81 $84.74 $85.68 0
04/11/2024 $84.94 $85.06 $84.93 $85.04 979
01/11/2024 $84.47 $85.44 $84.47 $85.29 32,381
31/10/2024 $86.04 $86.01 $85.08 $85.43 0
30/10/2024 $86.04 $86.04 $85.96 $85.96 249
29/10/2024 $86.91 $86.50 $84.91 $85.85 0
28/10/2024 $86.91 $86.29 $85.84 $86.25 0
25/10/2024 $86.91 $87.21 $85.27 $86.09 0
24/10/2024 $86.91 $87.11 $85.06 $86.02 0
23/10/2024 $86.91 $86.42 $85.19 $86.02 0
22/10/2024 $86.91 $86.91 $85.87 $86.15 0
21/10/2024 $86.91 $86.91 $86.91 $86.91 2,054
18/10/2024 $86.30 $87.82 $86.05 $87.09 0
17/10/2024 $86.30 $88.08 $87.02 $87.26 0
16/10/2024 $86.30 $87.12 $86.19 $87.02 0
15/10/2024 $86.30 $87.19 $86.67 $87.10 0
14/10/2024 $86.30 $86.76 $86.26 $86.67 0
11/10/2024 $85.05 $86.37 $85.25 $86.30 0
10/10/2024 $85.05 $87.05 $84.27 $85.52 0
09/10/2024 $85.05 $85.53 $84.83 $85.50 0
08/10/2024 $85.05 $85.05 $84.98 $84.97 483
07/10/2024 $84.81 $85.65 $85.00 $85.18 0
04/10/2024 $84.81 $85.00 $84.81 $85.00 2,000
03/10/2024 $84.52 $84.98 $84.13 $84.63 0
02/10/2024 $84.52 $85.11 $84.47 $84.98 0
01/10/2024 $84.52 $85.82 $83.45 $84.93 0
30/09/2024 $84.52 $85.27 $84.66 $85.04 0
27/09/2024 $84.52 $85.54 $84.90 $85.52 0
26/09/2024 $84.52 $84.97 $84.52 $84.90 54
25/09/2024 $83.65 $85.20 $84.62 $84.76 0
24/09/2024 $83.65 $85.19 $84.75 $84.97 0
23/09/2024 $83.65 $84.94 $84.11 $84.75 0
20/09/2024 $83.65 $84.57 $83.92 $84.11 0
19/09/2024 $83.65 $84.88 $83.63 $84.53 0
18/09/2024 $83.65 $83.65 $83.63 $83.63 22
17/09/2024 $83.15 $84.07 $83.08 $83.95 0
16/09/2024 $83.15 $83.15 $83.08 $83.08 3
13/09/2024 $81.55 $83.52 $81.64 $81.64 0
12/09/2024 $81.55 $81.64 $81.55 $81.64 2,000
11/09/2024 $82.24 $82.53 $79.32 $80.10 0
10/09/2024 $82.24 $81.86 $80.56 $81.14 0
09/09/2024 $82.24 $81.39 $80.69 $81.21 0
06/09/2024 $82.24 $82.65 $79.95 $80.68 0
05/09/2024 $82.24 $82.66 $80.48 $81.41 0
04/09/2024 $82.24 $82.24 $82.24 $82.24 14
03/09/2024 $83.41 $83.86 $82.03 $82.84 0
02/09/2024 $83.41 $83.78 $83.05 $83.05 0
30/08/2024 $83.41 $83.41 $83.05 $83.05 24
29/08/2024 $83.14 $83.95 $82.58 $83.25 0
28/08/2024 $83.14 $83.13 $82.65 $82.79 0
27/08/2024 $83.14 $83.12 $82.64 $82.88 0
26/08/2024 $79.65 $84.07 $82.00 $82.11 0
23/08/2024 $79.65 $84.07 $82.00 $82.11 0
22/08/2024 $79.65 $84.07 $82.00 $82.11 0
21/08/2024 $79.65 $83.45 $81.33 $82.02 0
20/08/2024 $79.65 $82.21 $81.61 $81.61 0
19/08/2024 $79.65 $81.81 $81.18 $81.79 0
16/08/2024 $79.65 $81.48 $80.72 $81.18 0
15/08/2024 $79.65 $81.85 $79.88 $81.17 0
14/08/2024 $79.65 $80.98 $79.02 $80.07 0
13/08/2024 $79.65 $79.65 $79.44 $79.44 1,264
12/08/2024 $77.39 $79.62 $78.92 $79.10 0
09/08/2024 $77.39 $79.50 $78.67 $79.12 0
08/08/2024 $77.39 $78.88 $77.39 $78.88 2,000
07/08/2024 $78.68 $79.04 $78.68 $79.04 34
06/08/2024 $78.36 $78.36 $78.36 $78.36 200
05/08/2024 $78.22 $78.22 $76.82 $77.17 2,092
02/08/2024 $79.24 $79.24 $78.31 $78.31 92
01/08/2024 $81.02 $82.89 $80.86 $80.86 0
31/07/2024 $81.02 $82.31 $81.34 $82.04 0
30/07/2024 $81.02 $82.76 $80.95 $81.34 0
29/07/2024 $81.02 $81.02 $80.95 $80.94 154
26/07/2024 $80.85 $81.02 $80.85 $80.57 2,496
25/07/2024 $80.31 $80.57 $80.31 $80.57 1,506
24/07/2024 $82.20 $81.25 $80.37 $80.56 0
23/07/2024 $82.20 $81.42 $80.97 $81.25 0
22/07/2024 $82.20 $81.10 $80.22 $80.96 0
19/07/2024 $82.20 $82.00 $80.52 $80.65 0
18/07/2024 $82.20 $82.72 $80.41 $82.00 0
17/07/2024 $82.20 $82.20 $82.12 $82.12 5,021
16/07/2024 $81.99 $82.07 $81.99 $82.07 38
15/07/2024 $81.15 $81.15 $81.08 $81.08 16
12/07/2024 $79.36 $81.23 $80.49 $81.21 0
11/07/2024 $79.36 $80.96 $78.33 $80.49 0
10/07/2024 $79.36 $79.42 $79.02 $79.26 0
09/07/2024 $79.36 $79.44 $79.06 $79.18 0
08/07/2024 $79.36 $79.51 $78.80 $79.24 0
05/07/2024 $79.36 $80.25 $78.16 $78.79 0
04/07/2024 $79.36 $79.48 $79.13 $79.27 0
03/07/2024 $79.36 $80.53 $78.82 $79.18 0
02/07/2024 $79.36 $79.84 $78.19 $78.82 0
01/07/2024 $79.36 $79.45 $78.81 $78.81 29
28/06/2024 $79.75 $79.75 $79.48 $79.47 25
27/06/2024 $78.84 $80.12 $77.64 $78.97 0
26/06/2024 $78.84 $78.84 $78.75 $78.75 38
25/06/2024 $79.20 $79.89 $79.19 $79.20 0
24/06/2024 $79.20 $79.91 $79.02 $79.89 0
21/06/2024 $79.20 $79.87 $77.93 $79.02 0
20/06/2024 $79.20 $80.46 $78.35 $79.40 0
19/06/2024 $79.20 $79.37 $79.13 $79.13 6,863
18/06/2024 $78.98 $79.37 $78.47 $79.14 0
17/06/2024 $78.98 $78.59 $78.07 $78.46 0
14/06/2024 $78.98 $78.82 $77.49 $78.13 0
13/06/2024 $78.98 $78.98 $78.52 $78.51 2,000
12/06/2024 $78.30 $80.07 $77.85 $79.29 0
11/06/2024 $78.30 $78.41 $78.05 $78.41 100
10/06/2024 $78.30 $79.05 $77.58 $78.64 0
07/06/2024 $78.30 $78.96 $77.28 $78.64 0
06/06/2024 $78.30 $80.05 $77.65 $78.92 0
05/06/2024 $78.30 $78.95 $77.60 $78.68 0
04/06/2024 $78.30 $78.39 $78.21 $78.21 825
03/06/2024 $79.42 $79.62 $78.26 $78.53 0
31/05/2024 $79.42 $78.90 $78.09 $78.25 0
30/05/2024 $79.42 $78.96 $77.51 $78.44 0
29/05/2024 $79.42 $79.53 $78.18 $78.33 0
28/05/2024 $79.42 $79.53 $79.42 $79.53 129
27/05/2024 $80.24 $79.76 $78.91 $79.71 0
24/05/2024 $80.24 $79.76 $78.91 $79.71 0
23/05/2024 $80.24 $80.52 $79.45 $79.65 0
22/05/2024 $80.24 $80.24 $80.15 $80.14 3
21/05/2024 $78.70 $80.65 $80.14 $80.38 0
20/05/2024 $78.70 $80.79 $80.20 $80.65 0
17/05/2024 $78.70 $80.83 $80.00 $80.20 0
16/05/2024 $78.70 $80.53 $80.42 $80.53 70
15/05/2024 $78.70 $80.80 $79.16 $80.26 0
14/05/2024 $78.70 $79.70 $78.34 $79.47 0
13/05/2024 $78.70 $79.95 $78.71 $79.59 0

Market data

Select a section