Market data

Select a section

First Trust Global Funds Public Limited Company

(FTCS)
Sector: n/a
$31.66
$-0.28 -0.88
Last updated: 16:37:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $31.80 $31.80 $31.66 $31.66 150
30/10/2025 $32.42 $32.04 $31.65 $31.94 0
29/10/2025 $32.42 $32.32 $31.91 $31.95 0
28/10/2025 $32.42 $32.63 $32.24 $32.32 0
27/10/2025 $32.42 $32.43 $32.42 $32.42 150
24/10/2025 $32.68 $32.68 $32.48 $32.48 150
23/10/2025 $32.35 $32.35 $32.35 $32.35 1,004
22/10/2025 $32.41 $32.69 $32.61 $32.61 0
21/10/2025 $32.41 $32.54 $32.38 $32.54 3,344
20/10/2025 $32.22 $32.39 $32.22 $32.36 143
17/10/2025 $31.64 $32.15 $31.64 $32.15 351
16/10/2025 $32.03 $32.42 $32.07 $32.10 0
15/10/2025 $32.03 $32.59 $32.23 $32.42 0
14/10/2025 $32.03 $32.23 $31.93 $32.23 301
13/10/2025 $32.45 $32.45 $31.88 $32.11 11,362
10/10/2025 $32.49 $32.50 $32.23 $32.28 0
09/10/2025 $32.49 $32.49 $32.49 $32.49 222
08/10/2025 $32.52 $32.65 $32.46 $32.56 0
07/10/2025 $32.52 $32.53 $32.50 $32.53 0
06/10/2025 $32.52 $32.56 $32.35 $32.56 231
03/10/2025 $32.34 $32.55 $32.52 $32.52 0
02/10/2025 $32.34 $32.34 $32.34 $32.34 196
01/10/2025 $32.37 $32.67 $32.11 $32.37 0
30/09/2025 $32.37 $32.48 $32.22 $32.36 0
29/09/2025 $32.37 $32.39 $32.31 $32.31 300
26/09/2025 $32.00 $32.10 $32.01 $32.10 4
25/09/2025 $32.00 $32.38 $31.68 $31.89 0
24/09/2025 $32.00 $32.10 $31.92 $32.03 0
23/09/2025 $32.00 $32.25 $31.81 $31.92 0
22/09/2025 $32.00 $32.17 $31.90 $31.98 0
19/09/2025 $32.00 $32.03 $31.97 $31.97 1,880
18/09/2025 $32.22 $32.23 $32.09 $32.09 300
17/09/2025 $32.27 $32.37 $31.76 $32.19 0
16/09/2025 $32.08 $32.08 $31.97 $31.97 1
15/09/2025 $32.27 $32.67 $32.03 $32.19 0
12/09/2025 $32.27 $32.61 $32.14 $32.29 0
11/09/2025 $32.27 $32.59 $31.85 $32.31 0
10/09/2025 $32.27 $32.38 $31.70 $31.93 0
09/09/2025 $32.27 $32.27 $32.14 $32.13 4,771
08/09/2025 $32.22 $32.44 $31.98 $32.27 0
05/09/2025 $32.22 $32.72 $32.14 $32.26 0
04/09/2025 $32.22 $32.58 $32.07 $32.30 0
03/09/2025 $32.22 $32.22 $32.11 $32.11 154
02/09/2025 $32.23 $32.12 $32.09 $32.12 4
01/09/2025 $32.23 $32.52 $31.95 $32.28 0
29/08/2025 $32.23 $32.47 $31.86 $32.15 0
28/08/2025 $32.23 $32.34 $31.91 $32.03 0
27/08/2025 $32.23 $32.23 $32.10 $32.18 20,667
26/08/2025 $31.94 $32.11 $31.94 $32.11 150
25/08/2025 $32.50 $32.53 $32.22 $32.51 0
22/08/2025 $32.50 $32.53 $32.22 $32.51 0
21/08/2025 $32.50 $32.54 $32.02 $32.31 0
20/08/2025 $32.50 $32.71 $32.50 $32.50 41
19/08/2025 $32.12 $32.49 $31.77 $32.26 0
18/08/2025 $32.12 $32.20 $32.09 $32.09 2
15/08/2025 $32.12 $32.12 $32.02 $32.02 160
14/08/2025 $32.02 $32.19 $32.02 $32.10 324
13/08/2025 $31.96 $32.11 $31.96 $32.11 150
12/08/2025 $31.94 $32.17 $31.60 $31.86 0
11/08/2025 $31.94 $31.99 $31.74 $31.74 10
08/08/2025 $31.79 $31.79 $31.77 $31.76 1
07/08/2025 $31.87 $31.87 $31.57 $31.57 465
06/08/2025 $31.62 $31.68 $31.62 $31.68 150
05/08/2025 $31.65 $31.96 $31.41 $31.56 0
04/08/2025 $31.65 $31.70 $30.97 $31.65 0
01/08/2025 $31.65 $31.60 $30.78 $31.27 0
31/07/2025 $31.65 $31.65 $31.49 $31.60 150
30/07/2025 $31.69 $31.80 $31.66 $31.72 0
29/07/2025 $31.69 $31.78 $31.65 $31.77 457
28/07/2025 $31.75 $31.81 $31.73 $31.81 2,542
25/07/2025 $31.53 $31.93 $31.77 $31.85 0
24/07/2025 $31.53 $32.07 $31.52 $31.82 0
23/07/2025 $31.53 $32.28 $31.41 $31.81 0
22/07/2025 $31.53 $31.81 $31.14 $31.67 0
21/07/2025 $31.53 $31.85 $31.19 $31.58 0
18/07/2025 $31.53 $31.53 $31.51 $31.51 150
17/07/2025 $31.28 $31.38 $31.28 $31.38 3,650
16/07/2025 $31.48 $31.10 $31.04 $31.03 4
15/07/2025 $31.48 $31.48 $31.26 $31.26 1,100
14/07/2025 $31.74 $31.51 $31.05 $31.43 0
11/07/2025 $31.74 $31.81 $31.23 $31.47 0
10/07/2025 $31.74 $31.81 $31.74 $31.81 3,890
09/07/2025 $31.62 $32.02 $31.20 $31.58 0
08/07/2025 $31.62 $32.04 $31.27 $31.76 0
07/07/2025 $31.62 $32.00 $31.77 $31.81 0
04/07/2025 $31.62 $31.91 $31.71 $31.77 0
03/07/2025 $31.62 $32.20 $31.49 $31.91 0
02/07/2025 $31.62 $32.14 $31.62 $31.61 208
01/07/2025 $31.17 $31.90 $31.10 $31.90 0
30/06/2025 $31.17 $31.52 $30.95 $31.29 0
27/06/2025 $31.17 $31.59 $30.91 $31.33 0
26/06/2025 $31.17 $31.34 $30.79 $31.13 0
25/06/2025 $31.17 $31.49 $30.92 $31.07 0
24/06/2025 $31.17 $31.39 $30.86 $31.15 0
23/06/2025 $31.17 $30.90 $30.69 $30.85 0
20/06/2025 $31.17 $31.09 $30.43 $30.85 0
19/06/2025 $31.17 $30.96 $30.25 $30.43 0
18/06/2025 $31.17 $31.17 $30.60 $30.90 0
17/06/2025 $31.17 $31.29 $30.93 $30.98 0
16/06/2025 $31.17 $31.34 $31.13 $31.17 0
13/06/2025 $31.17 $31.41 $31.09 $31.34 0
12/06/2025 $31.17 $31.36 $31.11 $31.36 1,495
11/06/2025 $31.51 $32.00 $31.25 $31.43 0
10/06/2025 $31.51 $31.69 $31.30 $31.47 0
09/06/2025 $31.51 $31.72 $31.23 $31.34 0
06/06/2025 $31.51 $31.57 $31.51 $31.51 7
05/06/2025 $31.43 $31.43 $31.43 $31.42 44
04/06/2025 $31.38 $31.71 $31.20 $31.56 0
03/06/2025 $31.38 $31.38 $31.30 $31.35 5,495
02/06/2025 $31.29 $31.54 $31.03 $31.19 0
30/05/2025 $31.29 $31.40 $30.72 $31.40 10,150
29/05/2025 $31.34 $31.54 $31.16 $31.27 0
28/05/2025 $31.34 $31.53 $31.27 $31.30 0
27/05/2025 $31.34 $31.40 $31.34 $31.40 150
26/05/2025 $31.36 $30.95 $30.94 $30.94 575
23/05/2025 $31.36 $30.95 $30.94 $30.94 575
22/05/2025 $31.36 $31.36 $31.26 $31.25 463
21/05/2025 $31.73 $31.96 $31.43 $31.64 0
20/05/2025 $31.73 $31.96 $31.81 $31.89 0
19/05/2025 $31.73 $31.92 $31.73 $31.92 150
16/05/2025 $31.36 $31.88 $31.42 $31.65 0
15/05/2025 $31.36 $31.44 $30.94 $31.42 0
14/05/2025 $31.36 $31.04 $30.99 $31.04 0
13/05/2025 $31.36 $31.73 $30.98 $31.37 0
12/05/2025 $31.36 $31.36 $31.04 $31.04 150
09/05/2025 $31.03 $31.22 $30.47 $30.82 0
08/05/2025 $31.03 $31.03 $30.94 $30.98 150
07/05/2025 $30.66 $31.14 $30.38 $30.82 0
06/05/2025 $30.66 $30.96 $30.43 $30.78 0
05/05/2025 $30.66 $30.93 $30.48 $30.78 0

Market data

Select a section