First Trust Global Funds Public Limited Firsttrust Factory Fx Ucits Class A
(FTFX)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$22.58
|
$23.21
|
$22.98
|
$23.15
|
0
|
|
18/09/2024
|
$22.58
|
$22.98
|
$22.90
|
$22.98
|
0
|
|
17/09/2024
|
$22.58
|
$22.95
|
$22.80
|
$22.95
|
0
|
|
16/09/2024
|
$22.58
|
$22.83
|
$22.73
|
$22.80
|
0
|
|
13/09/2024
|
$22.58
|
$22.81
|
$22.74
|
$22.77
|
0
|
|
12/09/2024
|
$22.58
|
$22.91
|
$22.75
|
$22.77
|
0
|
|
11/09/2024
|
$22.58
|
$22.83
|
$22.74
|
$22.82
|
0
|
|
10/09/2024
|
$22.58
|
$22.96
|
$22.82
|
$22.82
|
0
|
|
09/09/2024
|
$22.58
|
$22.96
|
$22.74
|
$22.91
|
0
|
|
06/09/2024
|
$22.58
|
$22.85
|
$22.70
|
$22.74
|
0
|
|
05/09/2024
|
$22.58
|
$22.83
|
$22.58
|
$22.83
|
3
|
|
04/09/2024
|
$22.47
|
$22.90
|
$22.79
|
$22.81
|
0
|
|
03/09/2024
|
$22.47
|
$22.90
|
$22.78
|
$22.83
|
0
|
|
02/09/2024
|
$22.47
|
$22.88
|
$22.77
|
$22.79
|
0
|
|
30/08/2024
|
$22.47
|
$22.87
|
$22.79
|
$22.79
|
0
|
|
29/08/2024
|
$22.47
|
$22.85
|
$22.73
|
$22.82
|
0
|
|
28/08/2024
|
$22.47
|
$22.85
|
$22.78
|
$22.78
|
0
|
|
27/08/2024
|
$22.47
|
$22.94
|
$22.82
|
$22.82
|
0
|
|
26/08/2024
|
$22.47
|
$22.99
|
$22.90
|
$22.93
|
0
|
|
23/08/2024
|
$22.47
|
$22.99
|
$22.90
|
$22.93
|
0
|
|
22/08/2024
|
$22.47
|
$22.99
|
$22.90
|
$22.93
|
0
|
|
21/08/2024
|
$22.47
|
$23.13
|
$22.97
|
$22.98
|
0
|
|
20/08/2024
|
$22.47
|
$23.17
|
$22.84
|
$23.13
|
0
|
|
19/08/2024
|
$22.47
|
$22.88
|
$22.77
|
$22.84
|
0
|
|
16/08/2024
|
$22.47
|
$22.96
|
$22.85
|
$22.96
|
0
|
|
15/08/2024
|
$22.47
|
$22.99
|
$22.79
|
$22.96
|
0
|
|
14/08/2024
|
$22.47
|
$22.82
|
$22.72
|
$22.79
|
0
|
|
13/08/2024
|
$22.47
|
$22.87
|
$22.76
|
$22.78
|
0
|
|
12/08/2024
|
$22.47
|
$22.86
|
$22.62
|
$22.81
|
0
|
|
09/08/2024
|
$22.47
|
$22.71
|
$22.62
|
$22.62
|
0
|
|
08/08/2024
|
$22.47
|
$22.68
|
$22.46
|
$22.68
|
0
|
|
07/08/2024
|
$22.47
|
$22.65
|
$22.47
|
$22.65
|
9
|
|
06/08/2024
|
$23.44
|
$22.48
|
$22.33
|
$22.33
|
0
|
|
05/08/2024
|
$23.44
|
$23.03
|
$22.10
|
$22.20
|
0
|
|
02/08/2024
|
$23.44
|
$23.03
|
$22.71
|
$23.03
|
0
|
|
01/08/2024
|
$23.44
|
$23.11
|
$22.97
|
$23.03
|
0
|
|
31/07/2024
|
$23.44
|
$23.26
|
$23.00
|
$23.09
|
0
|
|
30/07/2024
|
$23.44
|
$23.36
|
$23.21
|
$23.25
|
0
|
|
29/07/2024
|
$23.44
|
$23.37
|
$23.22
|
$23.22
|
0
|
|
26/07/2024
|
$23.44
|
$23.25
|
$23.10
|
$23.11
|
0
|
|
25/07/2024
|
$23.44
|
$23.16
|
$22.96
|
$23.11
|
0
|
|
24/07/2024
|
$23.44
|
$23.32
|
$23.07
|
$23.11
|
0
|
|
23/07/2024
|
$23.44
|
$23.39
|
$23.26
|
$23.32
|
0
|
|
22/07/2024
|
$23.44
|
$23.39
|
$23.28
|
$23.35
|
0
|
|
19/07/2024
|
$23.44
|
$23.40
|
$23.29
|
$23.36
|
0
|
|
18/07/2024
|
$23.44
|
$23.34
|
$23.23
|
$23.29
|
0
|
|
17/07/2024
|
$23.44
|
$23.44
|
$23.34
|
$23.33
|
1,633
|
|
16/07/2024
|
$23.59
|
$23.63
|
$23.44
|
$23.56
|
0
|
|
15/07/2024
|
$23.59
|
$23.59
|
$23.46
|
$23.46
|
140
|
|
12/07/2024
|
$23.87
|
$23.65
|
$23.48
|
$23.48
|
0
|
|
11/07/2024
|
$23.87
|
$23.71
|
$23.62
|
$23.67
|
0
|
|
10/07/2024
|
$23.87
|
$23.71
|
$23.57
|
$23.67
|
0
|
|
09/07/2024
|
$23.87
|
$23.76
|
$23.62
|
$23.61
|
0
|
|
08/07/2024
|
$23.87
|
$23.60
|
$23.49
|
$23.55
|
0
|
|
05/07/2024
|
$23.87
|
$23.59
|
$23.50
|
$23.52
|
0
|
|
04/07/2024
|
$23.87
|
$23.62
|
$23.52
|
$23.58
|
0
|
|
03/07/2024
|
$23.87
|
$23.64
|
$23.52
|
$23.58
|
0
|
|
02/07/2024
|
$23.87
|
$23.59
|
$23.48
|
$23.52
|
0
|
|
01/07/2024
|
$23.87
|
$23.63
|
$23.48
|
$23.59
|
0
|
|
28/06/2024
|
$23.87
|
$23.65
|
$23.48
|
$23.48
|
0
|
|
27/06/2024
|
$23.87
|
$23.47
|
$23.37
|
$23.42
|
0
|
|
26/06/2024
|
$23.87
|
$23.52
|
$23.38
|
$23.43
|
0
|
|
25/06/2024
|
$23.87
|
$23.51
|
$23.40
|
$23.43
|
0
|
|
24/06/2024
|
$23.87
|
$23.46
|
$23.34
|
$23.43
|
0
|
|
21/06/2024
|
$23.87
|
$23.48
|
$23.29
|
$23.43
|
0
|
|
20/06/2024
|
$23.87
|
$23.39
|
$23.10
|
$23.32
|
0
|
|
19/06/2024
|
$23.87
|
$23.18
|
$23.08
|
$23.10
|
0
|
|
18/06/2024
|
$23.87
|
$23.20
|
$23.11
|
$23.15
|
0
|
|
17/06/2024
|
$23.87
|
$23.23
|
$23.08
|
$23.17
|
0
|
|
14/06/2024
|
$23.87
|
$23.25
|
$23.04
|
$23.08
|
0
|
|
13/06/2024
|
$23.87
|
$23.35
|
$23.18
|
$23.24
|
0
|
|
12/06/2024
|
$23.87
|
$23.47
|
$23.18
|
$23.18
|
250
|
|
11/06/2024
|
$23.87
|
$23.36
|
$23.24
|
$23.31
|
0
|
|
10/06/2024
|
$23.87
|
$23.30
|
$23.26
|
$23.30
|
0
|
|
07/06/2024
|
$23.87
|
$23.47
|
$23.22
|
$23.39
|
0
|
|
06/06/2024
|
$23.87
|
$23.38
|
$23.25
|
$23.31
|
0
|
|
05/06/2024
|
$23.87
|
$23.36
|
$23.14
|
$23.36
|
0
|
|
04/06/2024
|
$23.87
|
$23.42
|
$23.22
|
$23.24
|
0
|
|
03/06/2024
|
$23.87
|
$23.60
|
$23.38
|
$23.41
|
0
|
|
31/05/2024
|
$23.87
|
$23.66
|
$23.54
|
$23.60
|
0
|
|
30/05/2024
|
$23.87
|
$23.87
|
$23.65
|
$23.65
|
3
|
|
29/05/2024
|
$23.77
|
$23.95
|
$23.81
|
$23.83
|
0
|
|
28/05/2024
|
$23.77
|
$23.90
|
$23.62
|
$23.85
|
0
|
|
27/05/2024
|
$23.77
|
$23.70
|
$23.62
|
$23.62
|
0
|
|
24/05/2024
|
$23.77
|
$23.70
|
$23.62
|
$23.62
|
0
|
|
23/05/2024
|
$23.77
|
$23.68
|
$23.59
|
$23.64
|
0
|
|
22/05/2024
|
$23.77
|
$23.77
|
$23.66
|
$23.66
|
390
|
|
21/05/2024
|
$23.56
|
$23.65
|
$23.56
|
$23.59
|
0
|
|
20/05/2024
|
$23.56
|
$23.68
|
$23.49
|
$23.59
|
0
|
|
17/05/2024
|
$23.56
|
$23.70
|
$23.68
|
$23.68
|
0
|
|
16/05/2024
|
$23.56
|
$23.56
|
$23.56
|
$23.56
|
6,336
|
|
15/05/2024
|
$23.46
|
$23.51
|
$23.46
|
$23.51
|
5,000
|
|
14/05/2024
|
$23.44
|
$23.47
|
$23.44
|
$23.47
|
10,000
|
|
13/05/2024
|
$23.35
|
$23.53
|
$23.40
|
$23.40
|
0
|
|
10/05/2024
|
$23.35
|
$23.38
|
$23.28
|
$23.34
|
0
|
|
09/05/2024
|
$23.35
|
$23.39
|
$23.28
|
$23.28
|
0
|
|
08/05/2024
|
$23.35
|
$23.42
|
$23.23
|
$23.26
|
0
|
|
07/05/2024
|
$23.35
|
$23.47
|
$23.27
|
$23.41
|
0
|
|
06/05/2024
|
$23.35
|
$23.35
|
$23.27
|
$23.26
|
650
|
|
03/05/2024
|
$23.35
|
$23.35
|
$23.27
|
$23.26
|
650
|
|
02/05/2024
|
$23.25
|
$23.65
|
$23.45
|
$23.52
|
0
|
|
01/05/2024
|
$23.25
|
$23.46
|
$23.38
|
$23.45
|
0
|
|
30/04/2024
|
$23.25
|
$23.47
|
$23.38
|
$23.40
|
0
|
|
29/04/2024
|
$23.25
|
$23.47
|
$23.38
|
$23.38
|
5
|
|
26/04/2024
|
$23.25
|
$23.34
|
$23.28
|
$23.28
|
0
|
|
25/04/2024
|
$23.25
|
$23.26
|
$23.11
|
$23.19
|
0
|
|
24/04/2024
|
$23.25
|
$23.27
|
$23.17
|
$23.17
|
0
|
|
23/04/2024
|
$23.25
|
$23.25
|
$23.11
|
$23.19
|
0
|
|
22/04/2024
|
$23.25
|
$23.29
|
$23.08
|
$23.10
|
0
|
|
19/04/2024
|
$23.25
|
$23.30
|
$23.08
|
$23.08
|
0
|
|
18/04/2024
|
$23.25
|
$23.30
|
$23.12
|
$23.19
|
0
|
|
17/04/2024
|
$23.25
|
$23.15
|
$22.95
|
$23.15
|
1
|
|
16/04/2024
|
$23.25
|
$23.25
|
$23.09
|
$23.09
|
390
|
|
15/04/2024
|
$22.98
|
$23.31
|
$23.11
|
$23.19
|
0
|
|
12/04/2024
|
$22.98
|
$23.17
|
$22.98
|
$23.17
|
1
|
|
11/04/2024
|
$22.98
|
$23.57
|
$23.31
|
$23.31
|
1
|
|
10/04/2024
|
$22.98
|
$23.51
|
$23.27
|
$23.33
|
0
|
|
09/04/2024
|
$22.98
|
$23.48
|
$23.31
|
$23.39
|
0
|
|
08/04/2024
|
$22.98
|
$23.42
|
$23.23
|
$23.33
|
0
|
|
05/04/2024
|
$22.98
|
$23.40
|
$23.21
|
$23.27
|
0
|
|
04/04/2024
|
$22.98
|
$23.34
|
$23.14
|
$23.23
|
0
|
|
03/04/2024
|
$22.98
|
$23.26
|
$23.10
|
$23.18
|
0
|
|
02/04/2024
|
$22.98
|
$23.24
|
$23.15
|
$23.15
|
0
|
|
01/04/2024
|
$22.98
|
$23.23
|
$23.06
|
$23.07
|
0
|
|
29/03/2024
|
$22.98
|
$23.23
|
$23.06
|
$23.07
|
0
|
|
28/03/2024
|
$22.98
|
$23.23
|
$23.06
|
$23.07
|
0
|
|
27/03/2024
|
$22.98
|
$23.28
|
$23.11
|
$23.23
|
0
|
|
26/03/2024
|
$22.98
|
$23.19
|
$23.04
|
$23.13
|
0
|
|
25/03/2024
|
$22.98
|
$23.09
|
$22.95
|
$23.03
|
0
|
|
22/03/2024
|
$22.98
|
$23.06
|
$22.92
|
$22.99
|
0
|
|
21/03/2024
|
$22.98
|
$23.12
|
$22.85
|
$22.95
|
0
|
|
20/03/2024
|
$22.98
|
$23.17
|
$23.01
|
$23.10
|
0
|