Market data

Select a section

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

(FEXU)
Sector: n/a
$77.02
$-0.58 -0.75
Last updated: 16:49:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $77.28 $77.28 $77.02 $77.02 36
10/04/2025 $77.60 $77.60 $77.60 $77.60 182
09/04/2025 $73.93 $73.93 $73.92 $73.92 130
08/04/2025 $76.65 $76.73 $76.65 $76.73 2
07/04/2025 $74.51 $74.51 $74.51 $74.51 93
04/04/2025 $84.93 $81.60 $76.33 $77.47 0
03/04/2025 $84.93 $85.11 $80.82 $81.60 0
02/04/2025 $84.93 $85.22 $84.27 $85.11 1
01/04/2025 $86.01 $84.62 $82.52 $84.45 0
31/03/2025 $86.01 $83.82 $82.63 $83.67 0
28/03/2025 $86.01 $85.30 $82.89 $83.82 0
27/03/2025 $86.01 $85.99 $84.44 $85.29 0
26/03/2025 $86.01 $86.07 $85.68 $85.68 141
25/03/2025 $83.07 $86.27 $84.87 $85.85 0
24/03/2025 $83.07 $85.91 $83.97 $85.75 0
21/03/2025 $83.07 $84.75 $83.27 $83.96 0
20/03/2025 $83.07 $85.31 $83.89 $84.75 0
19/03/2025 $83.07 $85.05 $83.63 $84.56 0
18/03/2025 $83.07 $84.71 $83.07 $83.93 0
17/03/2025 $83.07 $84.41 $83.07 $84.41 2
14/03/2025 $84.89 $83.62 $81.70 $83.04 0
13/03/2025 $84.89 $83.03 $80.99 $81.81 0
12/03/2025 $84.89 $84.98 $81.66 $82.79 0
11/03/2025 $84.89 $84.27 $81.81 $82.61 0
10/03/2025 $84.89 $84.75 $83.66 $84.04 0
07/03/2025 $84.89 $86.31 $83.44 $83.72 0
06/03/2025 $84.89 $85.34 $84.77 $85.34 1,105
05/03/2025 $85.72 $85.72 $84.62 $84.62 2,209
04/03/2025 $86.02 $86.12 $84.46 $84.46 1,951
03/03/2025 $88.06 $88.06 $88.06 $88.06 93
28/02/2025 $87.50 $87.71 $85.83 $87.05 0
27/02/2025 $87.50 $87.71 $87.50 $87.71 2,000
26/02/2025 $88.86 $88.71 $86.99 $88.13 0
25/02/2025 $88.86 $88.86 $86.61 $86.99 0
24/02/2025 $88.86 $88.86 $87.99 $87.99 28
21/02/2025 $89.95 $89.84 $88.20 $88.95 0
20/02/2025 $89.95 $90.52 $88.24 $89.03 0
19/02/2025 $89.95 $90.51 $89.30 $90.08 0
18/02/2025 $89.95 $90.31 $89.19 $89.96 0
17/02/2025 $89.95 $89.97 $89.93 $89.93 2,160
14/02/2025 $89.26 $90.02 $89.02 $89.78 0
13/02/2025 $89.26 $89.42 $88.34 $89.06 0
12/02/2025 $89.26 $89.26 $88.40 $88.39 94
11/02/2025 $89.57 $89.42 $88.42 $89.13 0
10/02/2025 $89.57 $89.76 $88.30 $89.23 0
07/02/2025 $89.57 $90.81 $87.56 $89.25 0
06/02/2025 $89.57 $90.96 $88.43 $89.37 0
05/02/2025 $89.57 $89.81 $88.33 $89.37 0
04/02/2025 $89.57 $90.11 $87.84 $88.93 0
03/02/2025 $89.57 $90.17 $87.04 $88.93 0
31/01/2025 $89.57 $90.41 $89.46 $90.17 0
30/01/2025 $89.57 $91.07 $88.43 $90.11 0
29/01/2025 $89.57 $90.20 $88.96 $89.68 0
28/01/2025 $89.57 $90.13 $88.69 $89.40 0
27/01/2025 $89.57 $89.57 $89.01 $89.24 126
24/01/2025 $90.68 $90.68 $90.27 $90.27 1
23/01/2025 $89.25 $91.19 $89.30 $90.00 0
22/01/2025 $89.25 $90.78 $89.31 $90.07 0
21/01/2025 $89.25 $90.84 $89.21 $89.55 0
20/01/2025 $89.25 $89.55 $89.25 $89.55 2,000
17/01/2025 $87.81 $90.06 $88.32 $89.27 0
16/01/2025 $87.81 $88.89 $86.60 $87.82 0
15/01/2025 $87.81 $87.82 $87.81 $87.82 126
14/01/2025 $86.32 $86.38 $86.32 $86.38 1,160
13/01/2025 $86.26 $85.62 $84.54 $85.35 0
10/01/2025 $86.26 $87.68 $84.04 $85.18 0
09/01/2025 $86.26 $87.30 $85.24 $86.21 0
08/01/2025 $86.26 $86.26 $85.94 $85.93 199
07/01/2025 $86.17 $87.88 $85.74 $86.64 0
06/01/2025 $86.17 $87.52 $86.45 $87.27 0
03/01/2025 $86.17 $86.48 $86.17 $86.44 775
02/01/2025 $85.90 $88.00 $84.51 $86.24 0
01/01/2025 $85.90 $85.96 $85.21 $85.96 13,700
31/12/2024 $85.90 $85.96 $85.21 $85.96 13,700
30/12/2024 $85.05 $86.56 $84.85 $85.68 0
27/12/2024 $85.05 $86.56 $85.05 $86.56 52
26/12/2024 $85.47 $86.53 $85.85 $86.39 0
25/12/2024 $85.47 $86.53 $85.85 $86.39 0
24/12/2024 $85.47 $86.53 $85.85 $86.39 0
23/12/2024 $85.47 $86.75 $85.20 $85.85 0
20/12/2024 $85.47 $86.45 $84.35 $86.40 0
19/12/2024 $85.47 $85.87 $85.47 $85.47 7,600
18/12/2024 $92.08 $88.51 $87.37 $87.97 0
17/12/2024 $92.08 $89.10 $87.87 $88.12 0
16/12/2024 $92.08 $89.46 $88.73 $89.10 0
13/12/2024 $92.08 $89.67 $88.91 $89.14 0
12/12/2024 $92.08 $91.21 $89.30 $89.67 0
11/12/2024 $92.08 $90.78 $88.87 $89.63 0
10/12/2024 $92.08 $90.50 $89.43 $89.97 0
09/12/2024 $92.08 $91.56 $90.32 $90.50 0
06/12/2024 $92.08 $92.76 $89.97 $91.31 0
05/12/2024 $92.08 $92.20 $90.39 $91.69 0
04/12/2024 $92.08 $92.08 $92.08 $92.08 626
03/12/2024 $89.86 $93.07 $91.10 $91.64 0
02/12/2024 $89.86 $92.82 $91.71 $91.95 0
29/11/2024 $89.86 $92.78 $92.21 $92.57 0
28/11/2024 $89.86 $93.42 $91.84 $92.47 0
27/11/2024 $89.86 $93.22 $90.98 $92.23 0
26/11/2024 $89.86 $92.36 $90.96 $92.08 0
25/11/2024 $89.86 $93.05 $91.49 $92.36 0
22/11/2024 $89.86 $91.52 $91.22 $90.84 0
21/11/2024 $89.86 $90.84 $89.79 $90.84 2,380
20/11/2024 $89.90 $90.11 $88.87 $89.16 0
19/11/2024 $89.90 $89.69 $88.38 $89.38 0
18/11/2024 $89.90 $89.57 $88.85 $89.51 0
15/11/2024 $89.90 $90.40 $88.82 $89.93 0
14/11/2024 $89.90 $91.52 $89.84 $89.93 0
13/11/2024 $89.90 $90.99 $88.44 $90.43 0
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

Market data

Select a section