First Trust Global Funds Public Limited Firsttrust Factory Fx Ucits Class A
(FTFX)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
$23.37
|
$23.36
|
$23.31
|
$23.36
|
0
|
|
14/11/2024
|
$23.37
|
$23.36
|
$23.32
|
$23.36
|
0
|
|
13/11/2024
|
$23.37
|
$23.36
|
$23.32
|
$23.32
|
0
|
|
12/11/2024
|
$23.37
|
$23.37
|
$23.32
|
$23.34
|
0
|
|
11/11/2024
|
$23.37
|
$23.51
|
$23.36
|
$23.36
|
0
|
|
08/11/2024
|
$23.37
|
$23.40
|
$23.31
|
$23.34
|
0
|
|
07/11/2024
|
$23.37
|
$23.41
|
$23.36
|
$23.40
|
0
|
|
06/11/2024
|
$23.37
|
$23.38
|
$23.19
|
$23.37
|
0
|
|
05/11/2024
|
$23.37
|
$23.19
|
$23.13
|
$23.18
|
0
|
|
04/11/2024
|
$23.37
|
$23.24
|
$23.11
|
$23.13
|
0
|
|
01/11/2024
|
$23.37
|
$23.27
|
$23.17
|
$23.24
|
0
|
|
31/10/2024
|
$23.37
|
$23.36
|
$23.27
|
$23.27
|
0
|
|
30/10/2024
|
$23.37
|
$23.38
|
$23.27
|
$23.36
|
0
|
|
29/10/2024
|
$23.37
|
$23.46
|
$23.38
|
$23.38
|
0
|
|
28/10/2024
|
$23.37
|
$23.46
|
$23.39
|
$23.39
|
0
|
|
25/10/2024
|
$23.37
|
$23.48
|
$23.43
|
$23.44
|
0
|
|
24/10/2024
|
$23.37
|
$23.43
|
$23.31
|
$23.56
|
2,761
|
|
23/10/2024
|
$23.34
|
$23.58
|
$23.46
|
$23.56
|
0
|
|
22/10/2024
|
$23.34
|
$23.46
|
$23.41
|
$23.46
|
0
|
|
21/10/2024
|
$23.34
|
$23.41
|
$23.37
|
$23.41
|
0
|
|
18/10/2024
|
$23.34
|
$23.42
|
$23.34
|
$23.37
|
0
|
|
17/10/2024
|
$23.34
|
$23.39
|
$23.31
|
$23.34
|
0
|
|
16/10/2024
|
$23.34
|
$23.36
|
$23.32
|
$23.36
|
0
|
|
15/10/2024
|
$23.34
|
$23.40
|
$23.35
|
$23.36
|
0
|
|
14/10/2024
|
$23.34
|
$23.40
|
$23.34
|
$23.40
|
0
|
|
11/10/2024
|
$22.58
|
$23.34
|
$23.19
|
$23.34
|
0
|
|
10/10/2024
|
$22.58
|
$23.38
|
$23.19
|
$23.19
|
0
|
|
09/10/2024
|
$22.58
|
$23.52
|
$23.38
|
$23.38
|
0
|
|
08/10/2024
|
$22.58
|
$23.42
|
$23.35
|
$23.35
|
0
|
|
07/10/2024
|
$22.58
|
$23.51
|
$23.38
|
$23.38
|
0
|
|
04/10/2024
|
$22.58
|
$23.51
|
$23.27
|
$23.51
|
0
|
|
03/10/2024
|
$22.58
|
$23.35
|
$23.23
|
$23.27
|
0
|
|
02/10/2024
|
$22.58
|
$23.30
|
$23.07
|
$23.30
|
0
|
|
01/10/2024
|
$22.58
|
$23.14
|
$23.06
|
$23.07
|
0
|
|
30/09/2024
|
$22.58
|
$23.11
|
$22.99
|
$23.10
|
0
|
|
27/09/2024
|
$22.58
|
$23.25
|
$23.01
|
$23.09
|
0
|
|
26/09/2024
|
$22.58
|
$23.30
|
$23.16
|
$23.25
|
0
|
|
25/09/2024
|
$22.58
|
$23.33
|
$23.23
|
$23.30
|
0
|
|
24/09/2024
|
$22.58
|
$23.33
|
$23.23
|
$23.23
|
0
|
|
23/09/2024
|
$22.58
|
$23.31
|
$23.22
|
$23.27
|
0
|
|
20/09/2024
|
$22.58
|
$23.30
|
$23.12
|
$23.30
|
0
|
|
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
|