Market data

Select a section

First Trust Global Funds Public Limited Company First Trust Valueline Di...

(FVD)
Sector: n/a
$25.58
$-0.85 -3.22
Last updated: 16:36:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $26.39 $26.39 $25.59 $25.58 47
03/04/2025 $26.55 $26.44 $26.36 $26.44 0
02/04/2025 $26.55 $26.78 $26.55 $26.78 1,046
01/04/2025 $26.65 $26.77 $26.68 $26.77 0
31/03/2025 $26.65 $26.63 $26.52 $26.63 0
28/03/2025 $26.65 $26.69 $26.54 $26.54 0
27/03/2025 $26.65 $26.87 $26.68 $26.68 0
26/03/2025 $26.65 $26.65 $26.49 $26.65 9
25/03/2025 $26.65 $26.60 $26.37 $26.50 0
24/03/2025 $26.65 $26.62 $26.57 $26.62 9
21/03/2025 $26.65 $26.60 $26.35 $26.35 0
20/03/2025 $26.65 $26.90 $26.63 $26.63 12,245
19/03/2025 $27.19 $26.70 $26.69 $26.69 0
18/03/2025 $27.19 $26.90 $26.64 $26.64 0
17/03/2025 $27.19 $26.80 $26.41 $26.74 1
14/03/2025 $27.19 $26.38 $26.28 $26.37 0
13/03/2025 $27.19 $26.22 $26.21 $26.20 0
12/03/2025 $27.19 $26.66 $26.32 $26.32 2
11/03/2025 $27.19 $27.21 $26.57 $26.58 1,952
10/03/2025 $27.04 $27.27 $27.02 $27.26 1
07/03/2025 $27.04 $26.92 $26.82 $26.92 0
06/03/2025 $27.04 $26.77 $26.71 $26.71 0
05/03/2025 $27.04 $26.88 $26.60 $26.59 3
04/03/2025 $27.04 $27.07 $26.79 $26.79 1,900
03/03/2025 $26.78 $27.15 $27.10 $27.15 0
28/02/2025 $26.78 $26.82 $26.77 $26.82 3,900
27/02/2025 $26.80 $26.94 $26.79 $26.79 81
26/02/2025 $26.93 $27.06 $26.95 $26.94 0
25/02/2025 $26.93 $26.99 $26.94 $26.99 0
24/02/2025 $26.93 $26.93 $26.86 $26.93 11,800
21/02/2025 $26.60 $26.96 $26.81 $26.81 0
20/02/2025 $26.60 $26.88 $26.69 $26.69 5
19/02/2025 $26.60 $26.75 $26.67 $26.67 0
18/02/2025 $26.60 $26.65 $26.60 $26.65 0
17/02/2025 $26.60 $26.69 $26.35 $26.57 2
14/02/2025 $26.60 $26.77 $26.69 $26.62 0
13/02/2025 $26.60 $26.62 $26.48 $26.62 79
12/02/2025 $26.58 $26.67 $26.41 $26.41 11
11/02/2025 $26.58 $26.62 $26.48 $26.53 1
10/02/2025 $26.58 $26.51 $26.38 $26.43 2
07/02/2025 $26.58 $26.64 $26.43 $26.43 0
06/02/2025 $26.58 $26.67 $26.61 $26.61 0
05/02/2025 $26.58 $26.53 $26.47 $26.53 0
04/02/2025 $26.58 $26.59 $26.41 $26.44 943
03/02/2025 $26.61 $26.61 $26.29 $26.48 23
31/01/2025 $26.82 $26.82 $26.74 $26.74 5,026
30/01/2025 $26.68 $26.79 $26.68 $26.77 71
29/01/2025 $26.41 $26.69 $26.69 $26.69 0
28/01/2025 $26.41 $26.83 $26.73 $26.73 2
27/01/2025 $26.41 $26.72 $26.41 $26.72 11,411
24/01/2025 $26.54 $26.53 $26.53 $26.53 0
23/01/2025 $26.54 $26.55 $26.43 $26.44 1
22/01/2025 $26.54 $26.66 $26.44 $26.44 985
21/01/2025 $26.30 $26.67 $26.43 $26.67 0
20/01/2025 $26.30 $26.50 $26.17 $26.43 191
17/01/2025 $26.27 $26.35 $26.26 $26.35 4,355
16/01/2025 $26.08 $26.09 $25.95 $25.91 0
15/01/2025 $26.08 $26.08 $25.76 $25.91 891
14/01/2025 $26.40 $25.70 $25.63 $25.63 0
13/01/2025 $26.40 $25.45 $25.34 $25.44 0
10/01/2025 $26.40 $25.82 $25.43 $25.43 1
09/01/2025 $26.40 $25.86 $25.76 $25.76 0
08/01/2025 $26.40 $25.85 $25.76 $25.76 0
07/01/2025 $26.40 $25.89 $25.85 $25.89 0
06/01/2025 $26.40 $26.07 $26.03 $26.03 0
03/01/2025 $26.40 $25.97 $25.97 $25.97 0
02/01/2025 $26.40 $26.27 $26.02 $26.02 2
01/01/2025 $26.40 $26.12 $25.84 $25.98 13
31/12/2024 $26.40 $26.12 $25.84 $25.98 13
30/12/2024 $26.40 $26.26 $25.78 $25.88 4
27/12/2024 $26.40 $26.28 $26.17 $26.17 2
26/12/2024 $26.40 $26.22 $26.06 $26.06 0
25/12/2024 $26.40 $26.22 $26.06 $26.06 0
24/12/2024 $26.40 $26.22 $26.06 $26.06 0
23/12/2024 $26.40 $26.14 $25.90 $25.90 0
20/12/2024 $26.40 $26.09 $25.84 $26.09 0
19/12/2024 $26.40 $26.00 $25.92 $26.00 0
18/12/2024 $26.40 $26.57 $26.46 $26.46 0
17/12/2024 $26.40 $26.70 $26.40 $26.56 138
16/12/2024 $26.89 $27.02 $26.78 $26.77 7,443
13/12/2024 $27.19 $27.00 $26.79 $26.88 0
12/12/2024 $27.19 $26.96 $26.95 $26.95 0
11/12/2024 $27.19 $27.09 $27.02 $27.02 0
10/12/2024 $27.19 $27.29 $27.09 $27.09 0
09/12/2024 $27.19 $27.28 $27.18 $27.22 20
06/12/2024 $27.26 $27.32 $27.19 $27.19 0
05/12/2024 $27.26 $27.36 $27.32 $27.32 0
04/12/2024 $27.26 $27.51 $27.22 $27.30 1,402
03/12/2024 $27.69 $27.59 $27.41 $27.41 0
02/12/2024 $27.69 $27.83 $27.54 $27.54 1
29/11/2024 $27.69 $27.79 $27.61 $27.69 0
28/11/2024 $27.69 $27.81 $27.68 $27.68 26
27/11/2024 $27.77 $27.78 $27.68 $27.67 0
26/11/2024 $27.77 $27.78 $27.48 $27.48 32
25/11/2024 $27.26 $27.72 $27.58 $27.63 1
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

Market data

Select a section