Market data

Select a section

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

(GFEB)
Sector: n/a
$31.84
$0.86 2.78
Last updated: 16:49:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/12/2024 $33.53 $33.59 $33.53 $33.59 633
16/12/2024 $33.59 $33.67 $33.67 $33.67 24
13/12/2024 $33.59 $33.59 $33.55 $33.55 25,150
12/12/2024 $33.74 $33.68 $33.48 $33.61 0
11/12/2024 $33.74 $33.74 $33.67 $33.67 5,062
10/12/2024 $33.51 $33.61 $33.47 $33.61 3,050
09/12/2024 $33.67 $33.70 $33.43 $33.56 0
06/12/2024 $33.67 $33.67 $33.62 $33.62 219
05/12/2024 $33.45 $33.73 $33.45 $33.59 1,542
04/12/2024 $33.53 $33.53 $33.53 $33.53 490
03/12/2024 $33.65 $33.65 $33.54 $33.54 590
02/12/2024 $33.49 $33.62 $33.42 $33.58 1,215
29/11/2024 $33.49 $33.55 $33.45 $33.55 21,936
28/11/2024 $33.58 $33.63 $33.43 $33.56 0
27/11/2024 $33.58 $33.62 $33.36 $33.48 0
26/11/2024 $33.58 $33.58 $33.50 $33.50 460
25/11/2024 $33.22 $33.63 $33.38 $33.46 0
22/11/2024 $33.22 $33.49 $33.18 $33.35 0
21/11/2024 $33.22 $33.41 $33.21 $33.35 802
20/11/2024 $33.39 $33.39 $33.28 $33.28 1,781
19/11/2024 $33.36 $33.36 $33.10 $33.33 1,701
18/11/2024 $33.41 $33.41 $33.41 $33.41 12
15/11/2024 $33.25 $33.40 $33.25 $33.40 634
14/11/2024 $33.45 $33.50 $33.29 $33.40 0
13/11/2024 $33.45 $33.51 $33.35 $33.37 2,116
12/11/2024 $33.44 $33.45 $33.26 $33.37 0
11/11/2024 $33.44 $33.53 $33.29 $33.42 0
08/11/2024 $33.44 $33.49 $33.25 $33.39 0
07/11/2024 $33.44 $33.42 $33.12 $33.35 0
06/11/2024 $33.44 $33.53 $33.28 $33.28 4,410
05/11/2024 $33.07 $33.07 $33.01 $33.01 359
04/11/2024 $32.99 $32.99 $32.91 $32.91 1
01/11/2024 $32.97 $32.97 $32.93 $32.93 100
31/10/2024 $33.05 $33.08 $32.83 $32.92 0
30/10/2024 $33.05 $33.13 $33.02 $33.06 1,796
29/10/2024 $33.12 $33.12 $33.07 $33.06 41
28/10/2024 $33.13 $33.25 $32.98 $33.04 0
25/10/2024 $33.13 $33.15 $33.06 $33.06 976
24/10/2024 $32.98 $33.15 $32.99 $33.01 0
23/10/2024 $32.98 $33.09 $32.84 $33.01 0
22/10/2024 $32.98 $32.98 $32.96 $32.96 11,802
21/10/2024 $33.14 $33.14 $33.02 $33.01 56
18/10/2024 $33.10 $33.11 $33.03 $33.03 1,022
17/10/2024 $33.16 $33.08 $32.91 $33.01 0
16/10/2024 $33.16 $33.00 $32.83 $32.96 0
15/10/2024 $33.16 $33.16 $32.99 $32.99 4,755
14/10/2024 $32.93 $33.00 $32.89 $32.99 0
11/10/2024 $32.70 $32.94 $32.76 $32.93 0

Market data

Select a section