Market data

Select a section

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

(FEXU)
Sector: n/a
$89.27
$0.84 0.94
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section