First Trust Global Funds Public Limited Company First Trust Valueline Di...
(FVD)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$27.26
|
$27.38
|
$27.26
|
$27.14
|
96
|
|
21/11/2024
|
$26.89
|
$27.14
|
$26.92
|
$26.76
|
1
|
|
20/11/2024
|
$26.89
|
$27.14
|
$26.76
|
$26.76
|
0
|
|
19/11/2024
|
$26.89
|
$27.18
|
$26.89
|
$26.89
|
5,205
|
|
18/11/2024
|
$27.28
|
$27.04
|
$26.85
|
$26.97
|
1
|
|
15/11/2024
|
$27.28
|
$27.08
|
$26.89
|
$27.12
|
0
|
|
14/11/2024
|
$27.28
|
$27.33
|
$27.12
|
$27.12
|
0
|
|
13/11/2024
|
$27.28
|
$27.33
|
$27.19
|
$27.22
|
79
|
|
12/11/2024
|
$27.55
|
$27.57
|
$27.31
|
$27.31
|
0
|
|
11/11/2024
|
$27.55
|
$27.55
|
$27.38
|
$27.45
|
88
|
|
08/11/2024
|
$26.43
|
$27.27
|
$27.13
|
$27.27
|
0
|
|
07/11/2024
|
$26.43
|
$27.34
|
$27.14
|
$27.14
|
15
|
|
06/11/2024
|
$26.43
|
$27.36
|
$27.09
|
$27.08
|
0
|
|
05/11/2024
|
$26.43
|
$26.55
|
$26.43
|
$26.55
|
72
|
|
04/11/2024
|
$26.50
|
$26.60
|
$26.42
|
$26.42
|
0
|
|
01/11/2024
|
$26.50
|
$26.63
|
$26.50
|
$26.56
|
5,072
|
|
31/10/2024
|
$26.65
|
$26.81
|
$26.57
|
$26.60
|
170
|
|
30/10/2024
|
$26.76
|
$26.81
|
$26.69
|
$26.69
|
18
|
|
29/10/2024
|
$26.82
|
$27.00
|
$26.68
|
$26.73
|
0
|
|
28/10/2024
|
$26.82
|
$26.90
|
$26.60
|
$26.86
|
28
|
|
25/10/2024
|
$27.19
|
$26.90
|
$26.82
|
$26.82
|
0
|
|
24/10/2024
|
$27.19
|
$26.96
|
$26.85
|
$26.83
|
0
|
|
23/10/2024
|
$27.19
|
$26.96
|
$26.83
|
$26.83
|
0
|
|
22/10/2024
|
$27.19
|
$27.00
|
$26.86
|
$26.86
|
0
|
|
21/10/2024
|
$27.19
|
$27.42
|
$26.95
|
$26.95
|
0
|
|
18/10/2024
|
$27.19
|
$27.19
|
$27.18
|
$27.19
|
600
|
|
17/10/2024
|
$26.90
|
$27.20
|
$27.16
|
$27.16
|
0
|
|
16/10/2024
|
$26.90
|
$27.15
|
$27.03
|
$27.14
|
0
|
|
15/10/2024
|
$26.90
|
$27.15
|
$27.04
|
$27.15
|
0
|
|
14/10/2024
|
$26.90
|
$27.08
|
$26.90
|
$27.08
|
307
|
|
11/10/2024
|
$26.70
|
$26.77
|
$26.75
|
$26.77
|
1
|
|
10/10/2024
|
$26.70
|
$27.27
|
$26.51
|
$26.59
|
0
|
|
09/10/2024
|
$26.70
|
$26.71
|
$26.52
|
$26.68
|
92,088
|
|
08/10/2024
|
$26.76
|
$26.71
|
$26.55
|
$26.55
|
5
|
|
07/10/2024
|
$26.76
|
$26.78
|
$26.53
|
$26.60
|
0
|
|
04/10/2024
|
$26.76
|
$26.68
|
$26.61
|
$26.61
|
4,500
|
|
03/10/2024
|
$26.76
|
$26.69
|
$26.66
|
$26.66
|
7
|
|
02/10/2024
|
$26.76
|
$26.99
|
$26.78
|
$26.86
|
0
|
|
01/10/2024
|
$26.76
|
$27.00
|
$26.94
|
$26.94
|
0
|
|
30/09/2024
|
$26.76
|
$27.10
|
$26.80
|
$26.88
|
0
|
|
27/09/2024
|
$26.76
|
$27.10
|
$26.92
|
$27.10
|
0
|
|
26/09/2024
|
$26.76
|
$26.86
|
$26.76
|
$26.85
|
5,002
|
|
25/09/2024
|
$26.74
|
$27.22
|
$26.37
|
$26.76
|
0
|
|
24/09/2024
|
$26.74
|
$26.90
|
$26.75
|
$26.85
|
0
|
|
23/09/2024
|
$26.74
|
$26.80
|
$26.72
|
$26.80
|
0
|
|
20/09/2024
|
$26.74
|
$26.74
|
$26.60
|
$26.59
|
56
|
|
19/09/2024
|
$26.24
|
$26.86
|
$26.76
|
$26.64
|
9
|
|
18/09/2024
|
$26.24
|
$26.80
|
$26.56
|
$26.64
|
0
|
|
17/09/2024
|
$26.24
|
$26.83
|
$26.63
|
$26.80
|
0
|
|
16/09/2024
|
$26.24
|
$26.63
|
$26.62
|
$26.63
|
0
|
|
13/09/2024
|
$26.24
|
$26.51
|
$26.15
|
$26.15
|
0
|
|
12/09/2024
|
$26.24
|
$26.74
|
$25.68
|
$25.90
|
0
|
|
11/09/2024
|
$26.24
|
$26.28
|
$25.90
|
$26.31
|
2
|
|
10/09/2024
|
$26.24
|
$26.33
|
$26.19
|
$26.31
|
0
|
|
09/09/2024
|
$26.24
|
$26.25
|
$26.07
|
$26.23
|
0
|
|
06/09/2024
|
$26.24
|
$26.23
|
$26.09
|
$26.09
|
1
|
|
05/09/2024
|
$26.24
|
$26.51
|
$26.12
|
$26.19
|
0
|
|
04/09/2024
|
$26.24
|
$26.50
|
$26.24
|
$26.39
|
0
|
|
03/09/2024
|
$26.24
|
$26.83
|
$26.31
|
$26.41
|
0
|
|
02/09/2024
|
$26.24
|
$26.53
|
$26.30
|
$26.30
|
0
|
|
30/08/2024
|
$26.24
|
$26.47
|
$26.23
|
$26.30
|
0
|
|
29/08/2024
|
$26.24
|
$26.79
|
$25.78
|
$26.30
|
0
|
|
28/08/2024
|
$26.24
|
$26.30
|
$26.27
|
$26.30
|
1
|
|
27/08/2024
|
$26.24
|
$26.24
|
$26.17
|
$26.17
|
21
|
|
26/08/2024
|
$25.04
|
$26.01
|
$25.91
|
$25.91
|
1
|
|
23/08/2024
|
$25.04
|
$26.01
|
$25.91
|
$25.91
|
1
|
|
22/08/2024
|
$25.04
|
$26.01
|
$25.91
|
$25.91
|
1
|
|
21/08/2024
|
$25.04
|
$26.04
|
$25.76
|
$25.94
|
0
|
|
20/08/2024
|
$25.04
|
$25.95
|
$25.72
|
$25.79
|
0
|
|
19/08/2024
|
$25.04
|
$25.88
|
$25.68
|
$25.68
|
0
|
|
16/08/2024
|
$25.04
|
$25.74
|
$25.58
|
$25.65
|
0
|
|
15/08/2024
|
$25.04
|
$25.76
|
$25.41
|
$25.65
|
0
|
|
14/08/2024
|
$25.04
|
$25.52
|
$25.24
|
$25.45
|
0
|
|
13/08/2024
|
$25.04
|
$25.57
|
$24.76
|
$25.24
|
0
|
|
12/08/2024
|
$25.04
|
$25.14
|
$25.09
|
$25.14
|
0
|
|
09/08/2024
|
$25.04
|
$25.33
|
$25.07
|
$25.22
|
0
|
|
08/08/2024
|
$25.04
|
$25.51
|
$24.46
|
$25.22
|
0
|
|
07/08/2024
|
$25.04
|
$25.34
|
$25.04
|
$25.31
|
0
|
|
06/08/2024
|
$24.89
|
$25.20
|
$24.85
|
$25.04
|
0
|
|
05/08/2024
|
$24.89
|
$25.22
|
$24.27
|
$24.93
|
219
|
|
02/08/2024
|
$25.52
|
$25.69
|
$25.19
|
$25.19
|
0
|
|
01/08/2024
|
$25.52
|
$25.52
|
$25.40
|
$25.40
|
1,561
|
|
31/07/2024
|
$24.95
|
$25.94
|
$25.63
|
$25.63
|
2
|
|
30/07/2024
|
$24.95
|
$25.59
|
$25.06
|
$25.48
|
0
|
|
29/07/2024
|
$24.95
|
$25.53
|
$25.30
|
$25.39
|
0
|
|
26/07/2024
|
$24.95
|
$25.39
|
$25.35
|
$25.23
|
1
|
|
25/07/2024
|
$24.95
|
$25.23
|
$24.95
|
$25.23
|
5,001
|
|
24/07/2024
|
$25.03
|
$25.11
|
$24.84
|
$25.00
|
0
|
|
23/07/2024
|
$25.03
|
$25.03
|
$25.03
|
$25.03
|
346
|
|
22/07/2024
|
$25.15
|
$25.08
|
$24.89
|
$25.03
|
0
|
|
19/07/2024
|
$25.15
|
$25.47
|
$24.86
|
$24.95
|
0
|
|
18/07/2024
|
$25.15
|
$25.75
|
$24.79
|
$25.47
|
0
|
|
17/07/2024
|
$25.15
|
$25.33
|
$25.15
|
$25.33
|
1,675
|
|
16/07/2024
|
$24.10
|
$25.03
|
$24.56
|
$25.02
|
5
|
|
15/07/2024
|
$24.10
|
$24.78
|
$24.69
|
$24.76
|
0
|
|
12/07/2024
|
$24.10
|
$25.01
|
$24.25
|
$24.75
|
0
|
|
11/07/2024
|
$24.10
|
$24.54
|
$23.86
|
$24.48
|
0
|
|
10/07/2024
|
$24.10
|
$24.04
|
$23.89
|
$24.02
|
0
|
|
09/07/2024
|
$24.10
|
$24.03
|
$23.83
|
$23.90
|
0
|
|
08/07/2024
|
$24.10
|
$24.09
|
$23.91
|
$23.99
|
0
|
|
05/07/2024
|
$24.10
|
$24.31
|
$23.64
|
$23.92
|
0
|
|
04/07/2024
|
$24.10
|
$24.07
|
$23.97
|
$24.02
|
0
|
|
03/07/2024
|
$24.10
|
$24.10
|
$24.00
|
$24.00
|
87
|
|
02/07/2024
|
$24.17
|
$24.41
|
$23.88
|
$23.95
|
0
|
|
01/07/2024
|
$24.17
|
$24.65
|
$23.79
|
$23.99
|
0
|
|
28/06/2024
|
$24.17
|
$24.17
|
$24.10
|
$24.10
|
42
|
|
27/06/2024
|
$24.54
|
$24.42
|
$23.75
|
$24.09
|
0
|
|
26/06/2024
|
$24.54
|
$24.24
|
$23.97
|
$24.05
|
0
|
|
25/06/2024
|
$24.54
|
$24.49
|
$24.13
|
$24.20
|
0
|
|
24/06/2024
|
$24.54
|
$24.54
|
$24.46
|
$24.48
|
15,916
|
|
21/06/2024
|
$24.18
|
$24.18
|
$24.17
|
$24.17
|
5,000
|
|
20/06/2024
|
$24.24
|
$24.24
|
$24.17
|
$24.17
|
1,546
|
|
19/06/2024
|
$24.23
|
$24.24
|
$24.08
|
$24.08
|
37
|
|
18/06/2024
|
$24.01
|
$24.17
|
$23.99
|
$24.11
|
0
|
|
17/06/2024
|
$24.01
|
$24.13
|
$23.99
|
$23.99
|
0
|
|
14/06/2024
|
$24.01
|
$24.10
|
$23.82
|
$23.92
|
0
|
|
13/06/2024
|
$24.01
|
$24.56
|
$23.93
|
$24.00
|
0
|
|
12/06/2024
|
$24.01
|
$24.70
|
$23.80
|
$24.29
|
0
|
|
11/06/2024
|
$24.01
|
$24.26
|
$24.03
|
$24.12
|
0
|
|
10/06/2024
|
$24.01
|
$24.38
|
$23.91
|
$24.17
|
0
|
|
07/06/2024
|
$24.01
|
$24.59
|
$23.94
|
$24.38
|
0
|
|
06/06/2024
|
$24.01
|
$24.96
|
$24.09
|
$24.46
|
0
|
|
05/06/2024
|
$24.01
|
$24.79
|
$23.93
|
$24.39
|
0
|
|
04/06/2024
|
$24.01
|
$24.45
|
$23.91
|
$24.39
|
0
|
|
03/06/2024
|
$24.01
|
$24.61
|
$24.44
|
$24.43
|
2
|
|
31/05/2024
|
$24.01
|
$24.28
|
$24.25
|
$24.28
|
178
|
|
30/05/2024
|
$24.01
|
$24.09
|
$23.56
|
$24.09
|
105,187
|
|
29/05/2024
|
$23.93
|
$24.08
|
$23.93
|
$23.94
|
41
|
|
28/05/2024
|
$24.47
|
$24.47
|
$24.32
|
$24.32
|
5,000
|
|
27/05/2024
|
$24.80
|
$24.48
|
$24.48
|
$24.48
|
0
|