Market data

Select a section

First Trust Global Funds Public Limited Company Ft Us Eqt Mod Buf - Feb

(GFEB)
Sector: n/a
$34.35
$-0.01 -0.02
Last updated: 16:38:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 $34.62 $34.46 $33.93 $34.36 0
16/06/2025 $34.62 $34.62 $34.46 $34.46 85
13/06/2025 $34.12 $34.38 $34.08 $34.38 2,140
12/06/2025 $34.00 $34.44 $34.26 $34.44 128
11/06/2025 $34.00 $34.48 $34.48 $34.48 523
10/06/2025 $34.00 $34.52 $33.85 $34.38 0
09/06/2025 $34.00 $34.51 $33.82 $34.33 0
06/06/2025 $34.00 $34.23 $34.00 $34.23 15
05/06/2025 $34.19 $34.26 $34.19 $34.26 150
04/06/2025 $34.07 $34.19 $34.05 $34.19 4,106
03/06/2025 $34.04 $34.21 $33.88 $34.21 0
02/06/2025 $34.04 $34.16 $33.47 $33.99 0
30/05/2025 $34.04 $34.24 $33.44 $34.01 0
29/05/2025 $34.04 $34.49 $33.85 $34.03 0
28/05/2025 $34.04 $34.11 $33.86 $34.01 0
27/05/2025 $34.04 $34.04 $33.99 $33.99 593
26/05/2025 $34.01 $33.83 $33.43 $33.63 0
23/05/2025 $34.01 $33.83 $33.43 $33.63 0
22/05/2025 $34.01 $34.10 $33.49 $33.80 0
21/05/2025 $34.01 $34.21 $33.51 $34.10 0
20/05/2025 $34.01 $34.01 $34.01 $34.01 110
19/05/2025 $33.74 $34.34 $33.63 $34.11 0
16/05/2025 $33.74 $34.33 $33.73 $34.03 0
15/05/2025 $33.74 $34.03 $33.71 $33.98 1,560
14/05/2025 $33.83 $34.20 $33.61 $33.97 0
13/05/2025 $33.83 $33.95 $33.60 $33.95 0
12/05/2025 $33.83 $33.83 $33.69 $33.69 566
09/05/2025 $32.28 $33.60 $32.83 $33.18 0
08/05/2025 $32.28 $33.40 $32.81 $33.25 0
07/05/2025 $32.28 $33.17 $32.92 $33.00 0
06/05/2025 $32.28 $33.26 $32.65 $33.08 0
05/05/2025 $32.28 $33.23 $32.91 $33.18 0
02/05/2025 $32.28 $33.23 $32.91 $33.18 0
01/05/2025 $32.28 $33.20 $32.68 $33.17 0
30/04/2025 $32.28 $32.90 $32.24 $32.67 0
29/04/2025 $32.28 $32.85 $32.67 $32.82 0
28/04/2025 $32.28 $32.86 $32.60 $32.67 0
25/04/2025 $32.28 $32.70 $32.28 $32.62 2,864
24/04/2025 $32.38 $32.51 $32.38 $32.51 897
23/04/2025 $32.49 $32.52 $32.37 $32.37 6,511
22/04/2025 $31.95 $31.95 $31.90 $31.90 150
21/04/2025 $31.96 $32.23 $31.83 $31.92 0
18/04/2025 $31.96 $32.23 $31.83 $31.92 0
17/04/2025 $31.96 $32.23 $31.83 $31.92 0
16/04/2025 $31.96 $32.18 $31.96 $32.18 21
15/04/2025 $32.22 $32.48 $31.68 $32.39 0
14/04/2025 $32.22 $32.26 $32.22 $32.26 53
11/04/2025 $32.24 $32.24 $31.52 $31.71 0
10/04/2025 $32.24 $32.24 $31.84 $31.84 5
09/04/2025 $31.04 $31.04 $30.65 $30.98 472
08/04/2025 $33.23 $31.96 $30.75 $31.56 0
07/04/2025 $33.23 $31.62 $29.05 $30.75 0
04/04/2025 $33.23 $32.66 $30.67 $31.60 0
03/04/2025 $33.23 $33.16 $32.14 $32.49 0
02/04/2025 $33.23 $33.22 $32.33 $33.16 0
01/04/2025 $33.23 $33.25 $33.10 $33.10 900
31/03/2025 $32.81 $32.83 $32.81 $32.83 150
28/03/2025 $33.42 $33.42 $32.95 $32.95 109
27/03/2025 $33.41 $33.41 $33.34 $33.34 254
26/03/2025 $33.38 $33.84 $33.10 $33.34 0
25/03/2025 $33.38 $33.87 $33.17 $33.51 0
24/03/2025 $33.38 $33.49 $33.38 $33.49 4,980
21/03/2025 $33.14 $33.30 $32.90 $33.10 575
20/03/2025 $33.14 $33.30 $33.12 $33.30 14,711
19/03/2025 $33.03 $33.13 $33.02 $33.13 10,778
18/03/2025 $33.13 $33.26 $32.95 $33.01 0
17/03/2025 $33.13 $33.16 $33.10 $33.10 350
14/03/2025 $32.93 $33.15 $32.93 $33.15 1,681
13/03/2025 $33.33 $32.98 $32.60 $32.75 0
12/03/2025 $33.33 $33.14 $32.74 $32.98 0
11/03/2025 $33.33 $33.08 $32.82 $32.83 0
10/03/2025 $33.33 $33.33 $33.08 $33.08 15,107
07/03/2025 $33.49 $33.49 $33.18 $33.20 0
06/03/2025 $33.49 $33.49 $33.49 $33.49 150
05/03/2025 $34.54 $34.54 $33.80 $33.80 2,892
04/03/2025 $33.43 $33.43 $33.31 $33.31 433
03/03/2025 $34.06 $34.11 $33.83 $33.87 7,143
28/02/2025 $33.99 $33.99 $33.56 $33.69 80,674
27/02/2025 $34.17 $34.20 $33.95 $33.95 10,655
26/02/2025 $33.93 $34.15 $33.93 $34.15 10,342
25/02/2025 $34.15 $34.20 $33.80 $33.80 50,479
24/02/2025 $34.31 $34.31 $34.11 $34.26 43,241
21/02/2025 $34.16 $34.16 $34.06 $34.07 3,217
20/02/2025 $33.97 $34.09 $33.90 $34.06 0
19/02/2025 $33.97 $34.06 $33.97 $34.06 1,802
18/02/2025 $34.15 $34.16 $34.07 $34.07 1,454
17/02/2025 $33.95 $34.09 $33.86 $34.06 0
14/02/2025 $33.95 $34.13 $33.95 $34.03 620
13/02/2025 $33.97 $34.04 $33.96 $34.03 7,200
12/02/2025 $34.01 $34.10 $33.87 $34.05 7,510
11/02/2025 $34.04 $34.04 $34.02 $34.02 1,130
10/02/2025 $33.99 $33.99 $33.82 $33.99 11,996
07/02/2025 $34.01 $34.03 $33.88 $33.96 0
06/02/2025 $34.01 $34.07 $33.82 $33.96 0
05/02/2025 $34.01 $34.01 $33.96 $33.96 303
04/02/2025 $34.01 $34.01 $33.99 $33.90 189
03/02/2025 $34.07 $34.02 $33.60 $33.90 0
31/01/2025 $34.07 $34.03 $33.81 $34.02 0
30/01/2025 $34.07 $34.07 $33.83 $33.92 6,724
29/01/2025 $34.09 $34.13 $33.91 $33.91 5,326
28/01/2025 $33.84 $33.97 $33.77 $33.93 0
27/01/2025 $33.84 $33.95 $33.42 $33.78 0
24/01/2025 $33.84 $33.91 $33.84 $33.90 150
23/01/2025 $33.95 $33.95 $33.74 $33.93 0
22/01/2025 $33.95 $33.96 $33.69 $33.94 0
21/01/2025 $33.95 $33.95 $33.88 $33.88 76
20/01/2025 $33.73 $33.91 $33.66 $33.88 0
17/01/2025 $33.73 $33.87 $33.73 $33.87 6,758
16/01/2025 $33.55 $33.83 $33.61 $33.75 0
15/01/2025 $33.55 $33.75 $33.55 $33.75 50
14/01/2025 $33.60 $33.69 $33.42 $33.59 0
13/01/2025 $33.60 $33.66 $33.56 $33.56 1,985
10/01/2025 $33.79 $33.79 $33.57 $33.57 435
09/01/2025 $33.83 $33.69 $33.65 $33.65 22,000
08/01/2025 $33.83 $33.72 $33.51 $33.63 0
07/01/2025 $33.83 $33.83 $33.69 $33.69 62
06/01/2025 $33.64 $33.76 $33.59 $33.76 0
03/01/2025 $33.64 $33.64 $33.59 $33.59 317
02/01/2025 $33.60 $33.66 $33.51 $33.58 0
01/01/2025 $33.60 $33.62 $33.56 $33.61 0
31/12/2024 $33.60 $33.62 $33.56 $33.61 0
30/12/2024 $33.60 $33.60 $33.52 $33.56 733
27/12/2024 $33.46 $33.67 $33.48 $33.58 0
26/12/2024 $33.46 $33.61 $33.52 $33.60 0
25/12/2024 $33.46 $33.61 $33.52 $33.60 0
24/12/2024 $33.46 $33.61 $33.52 $33.60 0
23/12/2024 $33.46 $33.52 $33.43 $33.52 25,150
20/12/2024 $33.23 $33.43 $33.23 $33.43 150
19/12/2024 $33.53 $33.64 $33.34 $33.41 0
18/12/2024 $33.53 $33.69 $33.42 $33.64 0

Market data

Select a section