First Trust Global Funds Public Limited First Trust Factor Fx Ucits Class B

(FXGB)
Sector: n/a
1,871.50p
0.50p 0.03
Last updated: 10:01:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/06/2025 1,894.00p 1,960.75p 1,779.50p 1,870.50p 0
03/06/2025 1,894.00p 1,870.25p 1,864.61p 1,870.25p 16
02/06/2025 1,894.00p 1,977.50p 1,787.50p 1,870.00p 0
30/05/2025 1,894.00p 1,982.75p 1,799.75p 1,888.50p 0
29/05/2025 1,894.00p 1,894.00p 1,893.88p 1,894.00p 836
28/05/2025 1,852.50p 1,893.88p 1,888.00p 1,888.00p 197
27/05/2025 1,852.50p 1,954.75p 1,778.25p 1,887.75p 0
26/05/2025 1,852.50p 1,853.39p 1,847.75p 1,847.75p 23
23/05/2025 1,852.50p 1,853.39p 1,847.75p 1,847.75p 23
22/05/2025 1,852.50p 1,847.25p 1,841.62p 1,847.25p 22
21/05/2025 1,852.50p 1,852.88p 1,841.12p 1,847.00p 60
20/05/2025 1,852.50p 1,852.39p 1,846.75p 1,846.75p 64
19/05/2025 1,852.50p 1,933.75p 1,757.50p 1,846.75p 0
16/05/2025 1,852.50p 1,933.50p 1,757.25p 1,846.75p 0
15/05/2025 1,852.50p 1,851.89p 1,846.25p 1,846.25p 183
14/05/2025 1,852.50p 1,935.25p 1,758.50p 1,847.25p 0
13/05/2025 1,852.50p 1,848.75p 1,843.11p 1,848.75p 2
12/05/2025 1,852.50p 1,854.39p 1,843.11p 1,848.75p 49
09/05/2025 1,852.50p 1,935.50p 1,759.00p 1,848.75p 0
08/05/2025 1,852.50p 1,935.50p 1,758.75p 1,848.25p 0
07/05/2025 1,852.50p 1,853.89p 1,848.25p 1,848.25p 234
06/05/2025 1,852.50p 1,853.39p 1,847.75p 1,847.75p 47
05/05/2025 1,852.50p 1,937.00p 1,758.25p 1,847.75p 0
02/05/2025 1,852.50p 1,937.00p 1,758.25p 1,847.75p 0
01/05/2025 1,852.50p 1,934.25p 1,760.50p 1,847.50p 0
30/04/2025 1,852.50p 1,847.25p 1,841.62p 1,847.25p 115
29/04/2025 1,852.50p 1,852.88p 1,841.12p 1,847.00p 102
28/04/2025 1,852.50p 1,939.75p 1,759.50p 1,846.75p 0
25/04/2025 1,852.50p 1,852.50p 1,852.50p 1,852.50p 719
24/04/2025 1,853.00p 1,851.89p 1,846.25p 1,846.25p 654
23/04/2025 1,853.00p 1,932.00p 1,755.75p 1,843.75p 0
22/04/2025 1,853.00p 1,848.75p 1,843.25p 1,846.25p 0
21/04/2025 1,853.00p 1,851.39p 1,840.12p 1,845.75p 171
18/04/2025 1,853.00p 1,851.39p 1,840.12p 1,845.75p 171
17/04/2025 1,853.00p 1,851.39p 1,840.12p 1,845.75p 171
16/04/2025 1,853.00p 1,934.50p 1,756.00p 1,845.25p 0
15/04/2025 1,853.00p 1,845.25p 1,839.61p 1,845.25p 3
14/04/2025 1,853.00p 1,851.75p 1,849.25p 1,849.25p 0
11/04/2025 1,853.00p 1,859.79p 1,839.21p 1,849.50p 210
10/04/2025 1,853.00p 1,853.00p 1,847.00p 1,849.50p 0
09/04/2025 1,853.00p 1,850.00p 1,847.25p 1,849.50p 0
08/04/2025 1,853.00p 1,851.75p 1,849.25p 1,849.25p 0
07/04/2025 1,853.00p 1,850.00p 1,847.25p 1,849.25p 0
04/04/2025 1,853.00p 1,854.89p 1,849.25p 1,849.25p 65
03/04/2025 1,853.00p 1,853.88p 1,842.12p 1,848.00p 75
02/04/2025 1,853.00p 1,853.50p 1,842.12p 1,847.75p 339
01/04/2025 1,853.00p 1,853.39p 1,842.12p 1,847.75p 25
28/03/2025 1,853.00p 1,853.00p 1,847.00p 1,847.00p 832
27/03/2025 1,852.00p 1,851.89p 1,846.25p 1,846.25p 28
26/03/2025 1,852.00p 1,851.89p 1,846.25p 1,846.25p 380
25/03/2025 1,852.00p 1,852.00p 1,845.75p 1,845.75p 277
24/03/2025 1,837.00p 1,851.39p 1,845.75p 1,845.75p 278
21/03/2025 1,837.00p 1,847.75p 1,845.25p 1,845.25p 0
20/03/2025 1,837.00p 1,845.25p 1,839.61p 1,845.25p 1
19/03/2025 1,837.00p 1,841.75p 1,837.00p 1,841.75p 601
18/03/2025 1,845.00p 1,844.00p 1,839.50p 1,841.75p 0
17/03/2025 1,845.00p 1,844.00p 1,839.50p 1,841.75p 0
14/03/2025 1,845.00p 1,841.75p 1,836.11p 1,841.75p 17
13/03/2025 1,845.00p 1,845.25p 1,839.50p 1,842.25p 0
12/03/2025 1,845.00p 1,842.00p 1,837.60p 1,842.00p 698
11/03/2025 1,845.00p 1,846.91p 1,842.25p 1,842.25p 64
10/03/2025 1,845.00p 1,844.75p 1,839.00p 1,842.00p 0
07/03/2025 1,845.00p 1,846.41p 1,841.75p 1,841.75p 32
06/03/2025 1,845.00p 1,844.00p 1,838.25p 1,841.00p 0
05/03/2025 1,845.00p 1,844.00p 1,838.25p 1,841.00p 0
04/03/2025 1,845.00p 1,841.00p 1,836.10p 1,841.00p 8
28/02/2025 1,845.00p 1,845.00p 1,840.00p 1,840.00p 548
27/02/2025 1,839.00p 1,842.25p 1,836.50p 1,839.25p 0
26/02/2025 1,839.00p 1,842.00p 1,836.50p 1,839.25p 0
25/02/2025 1,839.00p 1,843.91p 1,839.25p 1,839.25p 53
24/02/2025 1,839.00p 1,838.75p 1,834.10p 1,838.75p 54
21/02/2025 1,839.00p 1,842.91p 1,838.25p 1,838.25p 186
20/02/2025 1,839.00p 1,847.80p 1,837.75p 1,837.75p 33
19/02/2025 1,839.00p 1,840.25p 1,834.50p 1,837.50p 0
18/02/2025 1,839.00p 1,840.25p 1,834.50p 1,837.25p 0
17/02/2025 1,839.00p 1,838.50p 1,833.00p 1,835.75p 0
14/02/2025 1,839.00p 1,839.75p 1,834.00p 1,837.00p 0
13/02/2025 1,839.00p 1,842.75p 1,837.00p 1,839.75p 0
12/02/2025 1,839.00p 1,842.50p 1,833.00p 1,839.50p 0
11/02/2025 1,839.00p 1,840.41p 1,831.10p 1,835.75p 67
10/02/2025 1,839.00p 1,838.25p 1,832.75p 1,835.50p 0
07/02/2025 1,839.00p 1,840.40p 1,835.25p 1,835.25p 63
06/02/2025 1,839.00p 1,835.00p 1,830.60p 1,835.00p 119
05/02/2025 1,839.00p 1,839.90p 1,835.00p 1,835.00p 328
04/02/2025 1,839.00p 1,834.75p 1,830.10p 1,834.50p 7
03/02/2025 1,839.00p 1,837.25p 1,831.50p 1,834.50p 0
31/01/2025 1,839.00p 1,839.00p 1,834.25p 1,834.25p 33
30/01/2025 1,840.00p 1,836.50p 1,831.00p 1,833.75p 0
29/01/2025 1,840.00p 1,838.40p 1,833.50p 1,833.50p 33
28/01/2025 1,840.00p 1,843.75p 1,837.10p 1,843.75p 3,451
27/01/2025 1,831.50p 1,847.50p 1,827.75p 1,831.75p 0
24/01/2025 1,831.50p 1,846.90p 1,845.50p 1,845.50p 112
23/01/2025 1,831.50p 1,841.50p 1,829.50p 1,836.75p 0
22/01/2025 1,831.50p 1,833.00p 1,821.00p 1,830.25p 0
21/01/2025 1,831.50p 1,831.50p 1,821.00p 1,824.25p 0
20/01/2025 1,831.50p 1,827.25p 1,822.10p 1,827.25p 3
17/01/2025 1,831.50p 1,831.91p 1,822.60p 1,827.00p 3,505
16/01/2025 1,787.00p 1,831.91p 1,824.75p 1,835.25p 1
15/01/2025 1,787.00p 1,835.25p 1,831.10p 1,835.25p 19
14/01/2025 1,787.00p 1,843.41p 1,833.60p 1,839.00p 193
13/01/2025 1,787.00p 1,842.25p 1,832.60p 1,842.25p 3
10/01/2025 1,787.00p 1,817.25p 1,807.50p 1,810.75p 0
09/01/2025 1,787.00p 1,815.00p 1,807.50p 1,813.75p 0
08/01/2025 1,787.00p 1,822.50p 1,808.50p 1,813.75p 0
07/01/2025 1,787.00p 1,821.00p 1,809.00p 1,817.75p 0
06/01/2025 1,787.00p 1,816.00p 1,806.25p 1,813.25p 0
03/01/2025 1,787.00p 1,811.25p 1,805.61p 1,811.25p 27
02/01/2025 1,787.00p 1,813.50p 1,803.00p 1,810.75p 0
01/01/2025 1,787.00p 1,811.25p 1,808.25p 1,808.25p 0
31/12/2024 1,787.00p 1,811.25p 1,808.25p 1,808.25p 0
30/12/2024 1,787.00p 1,817.25p 1,808.50p 1,811.25p 0
27/12/2024 1,787.00p 1,817.50p 1,807.50p 1,814.75p 0
26/12/2024 1,787.00p 1,810.75p 1,808.00p 1,810.75p 0
25/12/2024 1,787.00p 1,810.75p 1,808.00p 1,810.75p 0
24/12/2024 1,787.00p 1,810.75p 1,808.00p 1,810.75p 0
23/12/2024 1,787.00p 1,813.50p 1,806.50p 1,810.75p 0
20/12/2024 1,787.00p 1,811.00p 1,803.75p 1,807.75p 0
19/12/2024 1,787.00p 1,815.25p 1,801.25p 1,808.75p 0
18/12/2024 1,787.00p 1,806.50p 1,798.50p 1,801.25p 0
17/12/2024 1,787.00p 1,812.00p 1,798.00p 1,801.25p 0
16/12/2024 1,787.00p 1,809.50p 1,800.00p 1,806.75p 0
13/12/2024 1,787.00p 1,808.00p 1,799.00p 1,803.75p 0
12/12/2024 1,787.00p 1,800.25p 1,796.12p 1,800.25p 7
11/12/2024 1,787.00p 1,802.50p 1,792.75p 1,799.75p 0
10/12/2024 1,787.00p 1,795.50p 1,783.75p 1,792.75p 0
09/12/2024 1,787.00p 1,786.25p 1,775.75p 1,783.75p 0
06/12/2024 1,787.00p 1,784.50p 1,774.25p 1,777.25p 0