Market data

Select a section

First Trust Global Funds Public Limited Company

(FTCS)
Sector: n/a
$31.03
$0.07 0.21
Last updated: 16:35:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $31.03 $31.03 $30.88 $31.03 1,090
20/02/2025 $30.87 $31.08 $30.78 $30.96 0
19/02/2025 $30.87 $31.04 $30.87 $31.00 0
18/02/2025 $30.87 $31.00 $30.75 $30.87 0
17/02/2025 $30.87 $30.95 $30.84 $30.95 721
14/02/2025 $31.07 $31.25 $31.03 $31.05 0
13/02/2025 $31.07 $31.09 $30.87 $31.09 0
12/02/2025 $31.07 $31.28 $30.50 $30.85 0
11/02/2025 $31.07 $31.11 $30.97 $31.08 0
10/02/2025 $31.07 $31.38 $30.82 $30.99 0
07/02/2025 $31.07 $31.22 $30.66 $31.01 0
06/02/2025 $31.07 $31.44 $30.95 $31.01 0
05/02/2025 $31.07 $31.10 $31.01 $31.01 1,090
04/02/2025 $31.22 $31.22 $31.06 $31.07 14
03/02/2025 $31.21 $31.33 $30.68 $31.07 0
31/01/2025 $31.21 $31.61 $31.16 $31.33 0
30/01/2025 $31.21 $31.60 $30.92 $31.39 0
29/01/2025 $31.21 $31.29 $31.20 $31.36 1,250
28/01/2025 $30.84 $31.79 $31.23 $31.36 0
27/01/2025 $30.84 $31.27 $30.84 $31.27 310
24/01/2025 $31.01 $31.34 $30.80 $31.10 0
23/01/2025 $31.01 $31.14 $31.01 $31.01 1
22/01/2025 $31.01 $31.21 $30.98 $31.03 271
21/01/2025 $31.08 $31.08 $31.04 $31.04 32
20/01/2025 $30.73 $31.20 $30.65 $30.91 0
17/01/2025 $30.73 $30.88 $30.73 $30.88 1,730
16/01/2025 $30.51 $30.51 $30.51 $30.27 2,517
15/01/2025 $30.16 $30.27 $30.13 $30.27 9,791
14/01/2025 $30.13 $30.13 $29.93 $29.93 9,174
13/01/2025 $29.87 $29.97 $29.87 $29.86 4,155
10/01/2025 $30.17 $30.23 $29.86 $29.86 2,150
09/01/2025 $30.33 $30.57 $29.79 $30.15 0
08/01/2025 $30.33 $30.42 $29.86 $30.15 0
07/01/2025 $30.33 $30.50 $30.04 $30.21 0
06/01/2025 $30.33 $30.33 $30.31 $30.31 1,490
03/01/2025 $30.40 $30.43 $30.28 $30.28 876
02/01/2025 $30.21 $30.26 $30.21 $30.21 405
01/01/2025 $30.37 $30.40 $30.26 $30.38 0
31/12/2024 $30.37 $30.40 $30.26 $30.38 0
30/12/2024 $30.37 $30.37 $30.27 $30.27 150
27/12/2024 $30.81 $30.81 $30.62 $30.62 150
26/12/2024 $30.33 $30.52 $30.15 $30.48 0
25/12/2024 $30.33 $30.52 $30.15 $30.48 0
24/12/2024 $30.33 $30.52 $30.15 $30.48 0
23/12/2024 $30.33 $30.33 $30.15 $30.15 2,086
20/12/2024 $30.30 $30.51 $30.24 $30.51 739
19/12/2024 $30.48 $30.48 $30.48 $30.48 1,000
18/12/2024 $31.13 $31.05 $30.92 $30.92 1
17/12/2024 $31.13 $31.31 $30.62 $30.96 0
16/12/2024 $31.13 $31.17 $31.08 $31.17 20,668
13/12/2024 $31.20 $31.31 $31.16 $31.31 689
12/12/2024 $31.42 $31.72 $31.11 $31.42 0
11/12/2024 $31.42 $31.53 $31.42 $31.46 3,150
10/12/2024 $32.01 $31.71 $31.53 $31.53 16,000
09/12/2024 $32.01 $32.01 $31.66 $31.67 0
06/12/2024 $32.01 $31.98 $31.87 $31.87 0
05/12/2024 $32.01 $32.24 $31.68 $31.90 0
04/12/2024 $32.01 $32.02 $31.96 $31.96 300
03/12/2024 $32.27 $32.29 $32.04 $32.03 4
02/12/2024 $32.27 $32.59 $32.06 $32.17 0
29/11/2024 $32.27 $32.31 $32.27 $32.31 150
28/11/2024 $32.20 $32.34 $32.17 $32.34 5,000
27/11/2024 $32.19 $32.50 $31.83 $32.35 0
26/11/2024 $32.19 $32.19 $32.19 $32.19 231
25/11/2024 $31.74 $32.22 $31.74 $31.94 0
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

Market data

Select a section