Market data

Select a section

First Trust Global Funds Public Limited Company

(FTCS)
Sector: n/a
$32.00
$0.26 0.82
Last updated: 12:03:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $31.74 $31.74 $31.74 $31.58 87
21/11/2024 $31.18 $31.79 $31.00 $31.58 0
20/11/2024 $31.18 $31.47 $30.97 $31.08 0
19/11/2024 $31.18 $31.18 $31.18 $31.18 734
18/11/2024 $31.22 $31.35 $31.21 $31.35 300
15/11/2024 $30.79 $31.68 $31.01 $31.63 0
14/11/2024 $30.79 $32.03 $31.51 $31.63 0
13/11/2024 $30.79 $31.84 $31.42 $31.78 0
12/11/2024 $30.79 $32.14 $31.57 $31.80 0
11/11/2024 $30.79 $32.22 $31.80 $31.91 0
08/11/2024 $30.79 $32.16 $31.34 $31.88 0
07/11/2024 $30.79 $32.01 $31.21 $31.59 0
06/11/2024 $30.79 $32.08 $30.90 $31.49 0
05/11/2024 $30.79 $30.90 $30.79 $30.90 33
04/11/2024 $30.85 $31.03 $30.60 $30.75 0
01/11/2024 $30.85 $31.15 $30.50 $30.79 0
31/10/2024 $30.85 $30.89 $30.81 $30.81 10,600
30/10/2024 $31.00 $31.00 $30.96 $30.95 750
29/10/2024 $30.92 $31.03 $30.86 $31.03 2,096
28/10/2024 $31.14 $31.14 $31.04 $31.04 150
25/10/2024 $31.24 $31.27 $31.16 $31.16 300
24/10/2024 $31.29 $31.29 $31.24 $31.39 150
23/10/2024 $31.41 $31.71 $31.21 $31.39 0
22/10/2024 $31.41 $31.41 $30.83 $31.34 15,037
21/10/2024 $31.81 $32.10 $31.54 $31.64 0
18/10/2024 $31.81 $31.89 $31.78 $31.85 0
17/10/2024 $31.81 $31.83 $31.74 $31.83 820
16/10/2024 $31.81 $31.81 $31.80 $31.80 150
15/10/2024 $31.80 $31.95 $31.80 $31.95 300
14/10/2024 $31.51 $31.62 $31.50 $31.62 348
11/10/2024 $31.22 $31.49 $31.24 $31.49 250
10/10/2024 $31.22 $31.23 $31.22 $31.23 762
09/10/2024 $31.09 $31.22 $30.92 $31.22 0
08/10/2024 $31.09 $31.21 $30.73 $30.94 0
07/10/2024 $31.09 $31.09 $30.95 $30.95 480
04/10/2024 $31.09 $31.16 $31.00 $31.00 7,921
03/10/2024 $31.20 $31.35 $30.62 $31.04 0
02/10/2024 $31.20 $31.23 $31.20 $31.23 1,200
01/10/2024 $31.19 $31.46 $30.92 $31.25 0
30/09/2024 $31.19 $31.19 $31.16 $31.19 10,150
27/09/2024 $31.16 $31.33 $31.16 $31.33 150
26/09/2024 $31.07 $31.07 $30.99 $31.07 17,210
25/09/2024 $31.17 $31.17 $31.11 $31.10 1,118
24/09/2024 $31.25 $31.25 $31.11 $31.17 777
23/09/2024 $31.12 $31.29 $31.12 $31.28 300
20/09/2024 $30.99 $30.99 $30.93 $30.99 3,233
19/09/2024 $31.17 $31.17 $31.00 $31.04 18,623
18/09/2024 $31.15 $31.15 $31.04 $31.03 206
17/09/2024 $31.23 $31.24 $31.23 $31.24 150
16/09/2024 $31.03 $31.07 $31.03 $31.02 4,214
13/09/2024 $30.88 $31.02 $30.88 $30.53 956
12/09/2024 $30.69 $30.77 $30.45 $30.22 15,869
11/09/2024 $30.48 $30.48 $30.15 $30.78 300
10/09/2024 $31.14 $30.86 $30.69 $30.78 0
09/09/2024 $31.14 $30.90 $30.42 $30.71 0
06/09/2024 $31.14 $30.97 $30.15 $30.48 0
05/09/2024 $31.14 $31.16 $30.58 $30.58 0
04/09/2024 $31.14 $31.14 $30.85 $31.04 0
03/09/2024 $31.14 $31.42 $30.65 $31.13 0
02/09/2024 $31.14 $31.38 $30.96 $30.96 0
30/08/2024 $31.14 $31.14 $30.96 $30.96 66
29/08/2024 $30.84 $31.28 $30.72 $30.98 0
28/08/2024 $30.84 $30.92 $30.84 $30.92 1,125
27/08/2024 $30.78 $31.20 $30.57 $30.84 0
26/08/2024 $30.29 $30.94 $30.23 $30.45 0
23/08/2024 $30.29 $30.94 $30.23 $30.45 0
22/08/2024 $30.29 $30.94 $30.23 $30.45 0
21/08/2024 $30.29 $30.71 $30.11 $30.49 0
20/08/2024 $30.29 $30.31 $30.29 $30.31 399
19/08/2024 $30.35 $30.35 $30.27 $30.26 1,750
16/08/2024 $30.13 $30.14 $30.13 $30.14 800
15/08/2024 $30.21 $30.77 $30.10 $30.10 7,555
14/08/2024 $29.46 $30.00 $29.41 $29.74 0
13/08/2024 $29.46 $29.52 $29.46 $29.51 77
12/08/2024 $29.58 $29.58 $29.41 $29.41 5,300
09/08/2024 $29.43 $29.47 $29.43 $29.47 5,000
08/08/2024 $29.04 $29.40 $29.04 $29.40 5,000
07/08/2024 $29.39 $29.57 $29.21 $29.54 0
06/08/2024 $29.39 $29.43 $29.31 $29.31 6,518
05/08/2024 $29.28 $29.28 $28.91 $29.17 19,249
02/08/2024 $29.79 $29.79 $29.61 $29.61 250
01/08/2024 $30.13 $30.13 $29.87 $29.87 3,541
31/07/2024 $30.08 $30.10 $30.04 $30.03 5,947
30/07/2024 $29.79 $29.85 $29.79 $29.81 6,247
29/07/2024 $29.48 $29.79 $29.55 $29.63 0
26/07/2024 $29.48 $29.69 $29.42 $29.54 0
25/07/2024 $29.48 $29.92 $29.10 $29.54 0
24/07/2024 $29.48 $29.58 $29.00 $29.25 0
23/07/2024 $29.48 $29.49 $29.34 $29.41 0
22/07/2024 $29.48 $29.69 $29.11 $29.33 0
19/07/2024 $29.48 $29.48 $29.31 $29.31 3,099
18/07/2024 $29.86 $29.86 $29.78 $29.77 4,500
17/07/2024 $29.66 $29.70 $29.66 $29.70 12,544
16/07/2024 $29.61 $29.61 $29.56 $29.56 108
15/07/2024 $29.37 $29.78 $28.91 $29.41 0
12/07/2024 $29.37 $29.37 $29.05 $29.36 4,701
11/07/2024 $29.10 $29.13 $28.90 $29.11 6,750
10/07/2024 $28.82 $29.12 $28.60 $28.79 0
09/07/2024 $28.82 $28.85 $28.69 $28.74 0
08/07/2024 $28.82 $28.82 $28.77 $28.77 2,346
05/07/2024 $28.89 $29.03 $28.27 $28.64 0
04/07/2024 $28.89 $28.71 $28.66 $28.67 0
03/07/2024 $28.89 $29.17 $28.38 $28.66 0
02/07/2024 $28.89 $28.68 $28.66 $28.66 0
01/07/2024 $28.89 $28.89 $28.70 $28.70 250
28/06/2024 $29.03 $29.03 $28.89 $28.89 70
27/06/2024 $28.91 $28.88 $28.85 $28.88 0
26/06/2024 $28.91 $29.18 $28.72 $28.93 0
25/06/2024 $28.91 $29.37 $28.85 $29.08 0
24/06/2024 $28.91 $29.37 $29.12 $29.37 0
21/06/2024 $28.91 $29.07 $29.06 $29.07 0
20/06/2024 $28.91 $29.30 $28.89 $29.01 0
19/06/2024 $28.91 $29.06 $28.88 $29.04 0
18/06/2024 $28.91 $28.96 $28.83 $28.96 738
17/06/2024 $29.31 $28.82 $28.41 $28.77 0
14/06/2024 $29.31 $28.72 $28.45 $28.56 0
13/06/2024 $29.31 $29.03 $28.49 $28.59 0
12/06/2024 $29.31 $29.31 $28.77 $28.78 10,100
11/06/2024 $28.59 $28.77 $28.61 $28.61 1
10/06/2024 $28.59 $28.74 $28.59 $28.59 354
07/06/2024 $28.47 $29.40 $28.36 $28.86 0
06/06/2024 $28.47 $29.09 $28.50 $28.79 0
05/06/2024 $28.47 $28.87 $28.23 $28.64 0
04/06/2024 $28.47 $28.79 $28.06 $28.52 0
03/06/2024 $28.47 $28.47 $28.44 $28.44 6,500
31/05/2024 $27.99 $28.20 $28.17 $28.20 237
30/05/2024 $27.99 $28.23 $27.99 $28.21 1,244
29/05/2024 $28.55 $28.40 $28.09 $28.11 0
28/05/2024 $28.55 $28.90 $28.34 $28.33 9,300
27/05/2024 $28.70 $28.72 $28.69 $28.72 17

Market data

Select a section