First Trust Global Funds Public Limited Firsttrust Factory Fx Ucits Class A
(FTFX)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$23.93
|
$25.61
|
$23.32
|
$24.51
|
0
|
|
15/05/2025
|
$23.93
|
$24.45
|
$24.34
|
$24.45
|
0
|
|
14/05/2025
|
$23.93
|
$25.58
|
$23.31
|
$24.47
|
0
|
|
13/05/2025
|
$23.93
|
$25.57
|
$23.26
|
$24.43
|
0
|
|
12/05/2025
|
$23.93
|
$24.45
|
$24.35
|
$24.41
|
0
|
|
09/05/2025
|
$23.93
|
$25.49
|
$23.20
|
$24.35
|
0
|
|
08/05/2025
|
$23.93
|
$25.55
|
$23.26
|
$24.38
|
0
|
|
07/05/2025
|
$23.93
|
$25.58
|
$23.28
|
$24.46
|
0
|
|
06/05/2025
|
$23.93
|
$25.49
|
$23.20
|
$24.43
|
0
|
|
05/05/2025
|
$23.93
|
$25.36
|
$23.08
|
$24.27
|
0
|
|
02/05/2025
|
$23.93
|
$25.36
|
$23.08
|
$24.27
|
0
|
|
01/05/2025
|
$23.93
|
$25.31
|
$23.07
|
$24.20
|
0
|
|
30/04/2025
|
$23.93
|
$25.34
|
$23.03
|
$24.19
|
0
|
|
29/04/2025
|
$23.93
|
$25.30
|
$23.00
|
$24.18
|
0
|
|
28/04/2025
|
$23.93
|
$24.12
|
$21.63
|
$24.12
|
100
|
|
25/04/2025
|
$23.92
|
$25.13
|
$22.88
|
$24.03
|
0
|
|
24/04/2025
|
$23.92
|
$25.01
|
$22.76
|
$24.01
|
0
|
|
23/04/2025
|
$23.92
|
$23.92
|
$23.81
|
$23.81
|
830
|
|
22/04/2025
|
$23.07
|
$23.89
|
$23.65
|
$23.89
|
0
|
|
21/04/2025
|
$23.07
|
$24.73
|
$22.51
|
$23.65
|
0
|
|
18/04/2025
|
$23.07
|
$24.73
|
$22.51
|
$23.65
|
0
|
|
17/04/2025
|
$23.07
|
$24.73
|
$22.51
|
$23.65
|
0
|
|
16/04/2025
|
$23.07
|
$23.81
|
$23.46
|
$23.64
|
2
|
|
15/04/2025
|
$23.07
|
$23.46
|
$23.28
|
$23.28
|
0
|
|
14/04/2025
|
$23.07
|
$23.36
|
$23.29
|
$23.36
|
0
|
|
11/04/2025
|
$23.07
|
$23.30
|
$23.07
|
$23.29
|
0
|
|
10/04/2025
|
$23.07
|
$23.23
|
$23.07
|
$23.23
|
1,246
|
|
09/04/2025
|
$24.28
|
$24.29
|
$23.40
|
$23.40
|
0
|
|
08/04/2025
|
$24.28
|
$24.29
|
$24.29
|
$24.29
|
0
|
|
07/04/2025
|
$24.28
|
$24.30
|
$24.29
|
$24.29
|
0
|
|
04/04/2025
|
$24.28
|
$24.36
|
$24.29
|
$24.30
|
0
|
|
03/04/2025
|
$24.28
|
$24.40
|
$24.31
|
$24.36
|
0
|
|
02/04/2025
|
$24.28
|
$24.37
|
$24.30
|
$24.33
|
0
|
|
01/04/2025
|
$24.28
|
$24.36
|
$24.29
|
$24.32
|
0
|
|
31/03/2025
|
$24.28
|
$24.35
|
$24.29
|
$24.32
|
0
|
|
28/03/2025
|
$24.28
|
$24.33
|
$24.15
|
$24.33
|
0
|
|
27/03/2025
|
$24.28
|
$24.42
|
$24.35
|
$24.39
|
0
|
|
26/03/2025
|
$24.28
|
$24.43
|
$24.38
|
$24.39
|
0
|
|
25/03/2025
|
$24.28
|
$24.43
|
$24.36
|
$24.39
|
0
|
|
24/03/2025
|
$24.28
|
$24.41
|
$24.35
|
$24.38
|
0
|
|
21/03/2025
|
$24.28
|
$24.40
|
$24.36
|
$24.37
|
0
|
|
20/03/2025
|
$24.28
|
$24.51
|
$24.36
|
$24.36
|
0
|
|
19/03/2025
|
$24.28
|
$24.57
|
$24.50
|
$24.53
|
0
|
|
18/03/2025
|
$24.28
|
$24.57
|
$24.29
|
$24.53
|
0
|
|
17/03/2025
|
$24.28
|
$24.32
|
$24.24
|
$24.29
|
0
|
|
14/03/2025
|
$24.28
|
$24.28
|
$24.11
|
$24.24
|
0
|
|
13/03/2025
|
$24.28
|
$24.15
|
$24.08
|
$24.11
|
0
|
|
12/03/2025
|
$24.28
|
$24.15
|
$24.08
|
$24.11
|
0
|
|
11/03/2025
|
$24.28
|
$24.15
|
$24.11
|
$24.11
|
0
|
|
10/03/2025
|
$24.28
|
$24.25
|
$24.11
|
$24.11
|
0
|
|
07/03/2025
|
$24.28
|
$24.28
|
$24.23
|
$24.23
|
53
|
|
06/03/2025
|
$24.33
|
$24.17
|
$23.92
|
$24.14
|
0
|
|
05/03/2025
|
$24.33
|
$24.24
|
$23.89
|
$23.92
|
0
|
|
04/03/2025
|
$24.33
|
$24.33
|
$24.20
|
$24.24
|
0
|
|
03/03/2025
|
$24.33
|
$24.28
|
$24.19
|
$24.23
|
0
|
|
28/02/2025
|
$24.33
|
$24.27
|
$24.20
|
$24.23
|
0
|
|
27/02/2025
|
$24.33
|
$24.33
|
$24.19
|
$24.22
|
0
|
|
26/02/2025
|
$24.33
|
$24.26
|
$24.19
|
$24.22
|
0
|
|
25/02/2025
|
$24.33
|
$24.33
|
$24.19
|
$24.22
|
0
|
|
24/02/2025
|
$24.33
|
$24.33
|
$24.21
|
$24.21
|
8
|
|
21/02/2025
|
$24.35
|
$24.24
|
$24.18
|
$24.21
|
0
|
|
20/02/2025
|
$24.35
|
$24.23
|
$24.17
|
$24.20
|
0
|
|
19/02/2025
|
$24.35
|
$24.23
|
$24.16
|
$24.19
|
0
|
|
18/02/2025
|
$24.35
|
$24.23
|
$24.16
|
$24.19
|
0
|
|
17/02/2025
|
$24.35
|
$24.21
|
$24.17
|
$24.17
|
0
|
|
14/02/2025
|
$24.35
|
$24.23
|
$24.15
|
$24.19
|
0
|
|
13/02/2025
|
$24.35
|
$24.23
|
$24.12
|
$24.23
|
0
|
|
12/02/2025
|
$24.35
|
$24.23
|
$24.15
|
$24.22
|
0
|
|
11/02/2025
|
$24.35
|
$24.35
|
$24.18
|
$24.17
|
24
|
|
10/02/2025
|
$24.28
|
$24.29
|
$24.17
|
$24.17
|
0
|
|
07/02/2025
|
$24.28
|
$24.21
|
$24.14
|
$24.17
|
0
|
|
06/02/2025
|
$24.28
|
$24.28
|
$24.17
|
$24.17
|
500
|
|
05/02/2025
|
$24.27
|
$24.20
|
$24.13
|
$24.17
|
0
|
|
04/02/2025
|
$24.27
|
$24.20
|
$24.13
|
$24.16
|
0
|
|
03/02/2025
|
$24.27
|
$24.27
|
$24.16
|
$24.16
|
2,700
|
|
31/01/2025
|
$23.96
|
$24.26
|
$24.22
|
$24.24
|
0
|
|
30/01/2025
|
$23.96
|
$24.25
|
$24.22
|
$24.22
|
0
|
|
29/01/2025
|
$23.96
|
$25.13
|
$24.22
|
$24.22
|
0
|
|
28/01/2025
|
$23.96
|
$24.32
|
$24.20
|
$24.28
|
0
|
|
27/01/2025
|
$23.96
|
$24.31
|
$24.19
|
$24.20
|
0
|
|
24/01/2025
|
$23.96
|
$24.35
|
$24.11
|
$24.28
|
0
|
|
23/01/2025
|
$23.96
|
$24.24
|
$24.09
|
$24.17
|
0
|
|
22/01/2025
|
$23.96
|
$24.13
|
$24.03
|
$24.09
|
0
|
|
21/01/2025
|
$23.96
|
$24.11
|
$24.04
|
$24.04
|
0
|
|
20/01/2025
|
$23.96
|
$24.12
|
$24.06
|
$24.07
|
0
|
|
17/01/2025
|
$23.96
|
$24.11
|
$24.03
|
$24.06
|
0
|
|
16/01/2025
|
$23.96
|
$24.14
|
$24.04
|
$24.14
|
0
|
|
15/01/2025
|
$23.96
|
$24.21
|
$24.09
|
$24.14
|
0
|
|
14/01/2025
|
$23.96
|
$24.25
|
$24.13
|
$24.21
|
0
|
|
13/01/2025
|
$23.96
|
$24.29
|
$23.87
|
$24.25
|
0
|
|
10/01/2025
|
$23.96
|
$23.94
|
$23.83
|
$23.87
|
0
|
|
09/01/2025
|
$23.96
|
$23.99
|
$23.90
|
$23.90
|
0
|
|
08/01/2025
|
$23.96
|
$24.01
|
$23.84
|
$23.90
|
0
|
|
07/01/2025
|
$23.96
|
$23.99
|
$23.83
|
$23.95
|
0
|
|
06/01/2025
|
$23.96
|
$23.92
|
$23.79
|
$23.89
|
0
|
|
03/01/2025
|
$23.96
|
$23.91
|
$23.81
|
$23.87
|
0
|
|
02/01/2025
|
$23.96
|
$23.96
|
$23.64
|
$23.87
|
16
|
|
01/01/2025
|
$23.91
|
$23.86
|
$23.81
|
$23.82
|
0
|
|
31/12/2024
|
$23.91
|
$23.86
|
$23.81
|
$23.82
|
0
|
|
30/12/2024
|
$23.91
|
$23.93
|
$23.83
|
$23.86
|
0
|
|
27/12/2024
|
$23.91
|
$24.03
|
$23.91
|
$23.92
|
451
|
|
26/12/2024
|
$23.89
|
$23.87
|
$23.84
|
$23.87
|
0
|
|
25/12/2024
|
$23.89
|
$23.87
|
$23.84
|
$23.87
|
0
|
|
24/12/2024
|
$23.89
|
$23.87
|
$23.84
|
$23.87
|
0
|
|
23/12/2024
|
$23.89
|
$23.91
|
$23.83
|
$23.87
|
0
|
|
20/12/2024
|
$23.89
|
$23.87
|
$23.79
|
$23.83
|
0
|
|
19/12/2024
|
$23.89
|
$23.92
|
$23.74
|
$23.84
|
0
|
|
18/12/2024
|
$23.89
|
$23.79
|
$23.71
|
$23.74
|
0
|
|
17/12/2024
|
$23.89
|
$23.88
|
$23.70
|
$23.73
|
0
|
|
16/12/2024
|
$23.89
|
$23.89
|
$23.81
|
$23.81
|
21
|
|
13/12/2024
|
$23.60
|
$23.81
|
$23.72
|
$23.77
|
0
|
|
12/12/2024
|
$23.60
|
$23.82
|
$23.67
|
$23.73
|
0
|
|
11/12/2024
|
$23.60
|
$23.72
|
$23.60
|
$23.72
|
100
|
|
10/12/2024
|
$23.83
|
$23.66
|
$23.62
|
$23.62
|
0
|
|
09/12/2024
|
$23.83
|
$23.62
|
$23.49
|
$23.49
|
0
|
|
06/12/2024
|
$23.83
|
$23.54
|
$23.38
|
$23.42
|
0
|
|
05/12/2024
|
$23.83
|
$23.53
|
$23.44
|
$23.47
|
0
|
|
04/12/2024
|
$23.83
|
$23.55
|
$23.41
|
$23.47
|
0
|
|
03/12/2024
|
$23.83
|
$23.50
|
$23.32
|
$23.41
|
0
|
|
02/12/2024
|
$23.83
|
$23.50
|
$23.37
|
$23.40
|
0
|
|
29/11/2024
|
$23.83
|
$23.49
|
$23.35
|
$23.42
|
0
|
|
28/11/2024
|
$23.83
|
$23.52
|
$23.45
|
$23.49
|
0
|
|
27/11/2024
|
$23.83
|
$23.56
|
$23.42
|
$23.45
|
0
|
|
26/11/2024
|
$23.83
|
$23.62
|
$23.53
|
$23.56
|
0
|
|
25/11/2024
|
$23.83
|
$23.83
|
$23.62
|
$23.61
|
1,307
|
|
22/11/2024
|
$23.85
|
$23.85
|
$23.79
|
$23.71
|
1,333
|
|
21/11/2024
|
$23.73
|
$23.73
|
$23.71
|
$23.69
|
53
|
|
20/11/2024
|
$23.37
|
$23.71
|
$23.57
|
$23.69
|
0
|
|
19/11/2024
|
$23.37
|
$23.57
|
$23.47
|
$23.57
|
0
|
|
18/11/2024
|
$23.37
|
$23.33
|
$23.33
|
$23.33
|
0
|