First Trust Global Funds Public Limited Company
(FTCS)
Sector: n/a
Historic Prices - up to 10 years
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
|
24/05/2024
|
$28.70
|
$28.72
|
$28.69
|
$28.72
|
17
|
23/05/2024
|
$28.85
|
$29.23
|
$28.54
|
$28.74
|
0
|
22/05/2024
|
$28.85
|
$29.19
|
$28.73
|
$28.89
|
0
|
21/05/2024
|
$28.85
|
$28.92
|
$28.80
|
$28.80
|
1,410
|
20/05/2024
|
$29.01
|
$29.08
|
$28.93
|
$28.93
|
0
|
17/05/2024
|
$29.01
|
$29.13
|
$28.65
|
$28.87
|
0
|
16/05/2024
|
$29.01
|
$29.02
|
$28.94
|
$28.98
|
2,263
|
15/05/2024
|
$28.41
|
$28.85
|
$28.74
|
$28.85
|
1
|
14/05/2024
|
$28.41
|
$28.84
|
$28.63
|
$28.63
|
0
|
13/05/2024
|
$28.41
|
$28.86
|
$28.71
|
$28.79
|
0
|
10/05/2024
|
$28.41
|
$28.98
|
$28.49
|
$28.71
|
0
|