Market data

Select a section

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

(FEXU)
Sector: n/a
$88.73
$-0.73 -0.82
Last updated: 16:35:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $87.99 $93.76 $88.28 $89.46 0
23/06/2025 $87.99 $93.25 $87.49 $88.28 0
20/06/2025 $87.99 $88.46 $87.00 $88.18 0
19/06/2025 $87.99 $88.04 $86.51 $87.25 0
18/06/2025 $87.99 $88.27 $87.30 $88.04 0
17/06/2025 $87.99 $87.99 $87.99 $87.99 704
16/06/2025 $87.87 $88.63 $87.62 $88.40 0
13/06/2025 $87.87 $88.19 $87.87 $88.19 12
12/06/2025 $88.04 $88.04 $88.01 $88.01 74
11/06/2025 $88.22 $89.54 $87.69 $88.60 0
10/06/2025 $88.22 $88.46 $87.41 $88.31 0
09/06/2025 $88.22 $88.56 $87.20 $88.03 0
06/06/2025 $88.22 $88.22 $88.22 $88.22 3,206
05/06/2025 $86.47 $89.06 $86.71 $87.79 0
04/06/2025 $86.47 $88.58 $86.98 $87.81 0
03/06/2025 $86.47 $87.79 $86.19 $87.26 0
02/06/2025 $86.47 $86.83 $85.30 $86.46 0
30/05/2025 $86.47 $86.66 $85.27 $86.44 0
29/05/2025 $86.47 $87.65 $85.27 $86.37 0
28/05/2025 $86.47 $87.10 $85.53 $86.43 0
27/05/2025 $86.47 $86.75 $86.47 $86.74 44
26/05/2025 $84.84 $85.24 $84.84 $85.24 143
23/05/2025 $84.84 $85.24 $84.84 $85.24 143
22/05/2025 $85.66 $85.66 $85.66 $85.66 15
21/05/2025 $86.35 $87.94 $86.08 $87.00 0
20/05/2025 $86.35 $88.01 $86.90 $87.93 0
19/05/2025 $86.35 $87.73 $86.75 $87.66 0
16/05/2025 $86.35 $88.30 $86.12 $87.39 0
15/05/2025 $86.35 $86.60 $86.35 $86.60 14
14/05/2025 $86.48 $86.65 $86.33 $86.65 97
13/05/2025 $86.79 $87.09 $86.79 $87.09 905
12/05/2025 $86.13 $86.13 $85.84 $85.84 58
09/05/2025 $83.04 $84.93 $83.31 $84.18 0
08/05/2025 $83.04 $85.45 $83.32 $84.56 0
07/05/2025 $83.04 $83.69 $82.55 $83.47 0
06/05/2025 $83.04 $83.44 $83.04 $83.44 80
05/05/2025 $82.60 $87.35 $82.70 $83.48 0
02/05/2025 $82.60 $87.35 $82.70 $83.48 0
01/05/2025 $82.60 $83.91 $81.90 $83.43 0
30/04/2025 $82.60 $82.60 $81.90 $81.90 67
29/04/2025 $82.18 $82.29 $82.18 $82.29 267
28/04/2025 $82.33 $82.33 $81.89 $81.89 3,555
25/04/2025 $81.40 $82.33 $80.64 $81.49 0
24/04/2025 $81.40 $81.66 $79.38 $81.53 0
23/04/2025 $81.40 $81.58 $80.89 $80.89 150
22/04/2025 $78.52 $79.29 $78.52 $79.29 2,212
21/04/2025 $79.27 $79.36 $79.25 $79.36 2,411
18/04/2025 $79.27 $79.36 $79.25 $79.36 2,411
17/04/2025 $79.27 $79.36 $79.25 $79.36 2,411
16/04/2025 $79.62 $80.44 $78.90 $79.97 0
15/04/2025 $79.62 $80.71 $79.01 $80.14 0
14/04/2025 $79.62 $79.68 $79.62 $79.68 36
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

Market data

Select a section