Market data

Select a section

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

(GFEB)
Sector: n/a
$33.47
$0.10 0.28
Last updated: 11:49:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 $32.70 $32.89 $32.64 $32.86 0
09/10/2024 $32.70 $32.86 $32.76 $32.84 0
08/10/2024 $32.70 $32.85 $32.65 $32.76 0
07/10/2024 $32.70 $32.70 $32.65 $32.69 7,401
04/10/2024 $32.62 $32.92 $32.53 $32.69 0
03/10/2024 $32.62 $32.64 $32.61 $32.64 445
02/10/2024 $32.77 $32.74 $32.45 $32.74 0
01/10/2024 $32.77 $32.84 $32.51 $32.70 0
30/09/2024 $32.77 $32.84 $32.60 $32.78 0
27/09/2024 $32.77 $32.92 $32.58 $32.83 0
26/09/2024 $32.77 $33.00 $32.64 $32.81 0
25/09/2024 $32.77 $32.84 $32.65 $32.82 0
24/09/2024 $32.77 $32.85 $32.65 $32.78 0
23/09/2024 $32.77 $32.85 $32.49 $32.76 0
20/09/2024 $32.77 $32.75 $32.45 $32.65 0
19/09/2024 $32.77 $32.88 $32.73 $32.73 78,080
18/09/2024 $32.04 $32.67 $32.45 $32.54 0
17/09/2024 $32.04 $32.65 $32.42 $32.61 0
16/09/2024 $32.04 $32.55 $32.50 $32.52 0
13/09/2024 $32.04 $32.59 $32.36 $32.37 0
12/09/2024 $32.04 $32.40 $32.08 $32.08 0
11/09/2024 $32.04 $32.25 $31.83 $32.15 0
10/09/2024 $32.04 $32.20 $32.03 $32.15 0
09/09/2024 $32.04 $32.14 $31.92 $32.03 0
06/09/2024 $32.04 $32.04 $32.02 $32.02 961
05/09/2024 $31.29 $32.28 $31.91 $32.16 0
04/09/2024 $31.29 $32.38 $32.02 $32.26 0
03/09/2024 $31.29 $32.57 $32.19 $32.38 0
02/09/2024 $31.29 $32.56 $32.20 $32.44 0
30/08/2024 $31.29 $32.51 $32.42 $32.44 0
29/08/2024 $31.29 $32.60 $32.38 $32.47 0
28/08/2024 $31.29 $32.48 $32.30 $32.38 0
27/08/2024 $31.29 $32.48 $32.18 $32.48 0
26/08/2024 $31.29 $32.48 $32.31 $32.38 0
23/08/2024 $31.29 $32.48 $32.31 $32.38 0
22/08/2024 $31.29 $32.48 $32.31 $32.38 0
21/08/2024 $31.29 $32.45 $32.25 $32.41 0
20/08/2024 $31.29 $32.43 $32.22 $32.36 0
19/08/2024 $31.29 $32.31 $32.20 $32.31 1,758
16/08/2024 $31.29 $32.30 $32.04 $32.21 0
15/08/2024 $31.29 $32.28 $31.98 $32.26 0
14/08/2024 $31.29 $32.01 $31.76 $31.98 0
13/08/2024 $31.29 $31.87 $31.68 $31.87 0
12/08/2024 $31.29 $31.78 $31.58 $31.68 0
09/08/2024 $31.29 $31.66 $31.48 $31.58 0
08/08/2024 $31.29 $31.48 $31.15 $31.48 0
07/08/2024 $31.29 $31.51 $31.21 $31.46 0
06/08/2024 $31.29 $31.29 $31.21 $31.21 129
05/08/2024 $32.05 $31.97 $30.98 $31.26 0
02/08/2024 $32.05 $31.97 $31.52 $31.97 0
01/08/2024 $32.05 $32.18 $31.95 $31.97 0
31/07/2024 $32.05 $32.08 $31.86 $32.07 0
30/07/2024 $32.05 $31.99 $31.86 $31.86 0
29/07/2024 $32.05 $31.99 $31.84 $31.90 0
26/07/2024 $32.05 $31.87 $31.79 $31.84 0
25/07/2024 $32.05 $31.89 $31.74 $31.84 0
24/07/2024 $32.05 $32.17 $31.88 $31.88 0
23/07/2024 $32.05 $32.17 $32.04 $32.17 0
22/07/2024 $32.05 $32.09 $32.04 $32.04 6,766
19/07/2024 $32.09 $32.09 $31.98 $31.98 6,239
18/07/2024 $32.11 $32.11 $32.03 $32.03 6,269
17/07/2024 $32.09 $32.12 $32.08 $32.12 3,335
16/07/2024 $32.33 $32.31 $32.22 $32.29 0
15/07/2024 $32.33 $32.39 $32.31 $32.31 10,900
12/07/2024 $32.19 $32.26 $32.09 $32.26 0
11/07/2024 $32.19 $32.27 $32.11 $32.12 0
10/07/2024 $32.19 $32.17 $32.11 $32.15 0
09/07/2024 $32.19 $32.14 $32.10 $32.11 0
08/07/2024 $32.19 $32.23 $32.10 $32.10 4,244
05/07/2024 $31.87 $32.05 $31.86 $32.03 0
04/07/2024 $31.87 $32.03 $31.99 $32.00 0
03/07/2024 $31.87 $32.05 $31.79 $32.00 0
02/07/2024 $31.87 $31.92 $31.56 $31.91 0
01/07/2024 $31.87 $31.90 $31.76 $31.83 0
28/06/2024 $31.87 $32.02 $31.80 $31.80 6,950
27/06/2024 $31.80 $31.83 $31.79 $31.83 4,085
26/06/2024 $31.91 $31.88 $31.78 $31.80 0
25/06/2024 $31.91 $31.85 $31.76 $31.80 0
24/06/2024 $31.91 $31.95 $31.85 $31.85 1,575
21/06/2024 $31.62 $31.85 $31.76 $31.78 0
20/06/2024 $31.62 $31.93 $31.83 $31.85 0
19/06/2024 $31.62 $31.90 $31.70 $31.83 0
18/06/2024 $31.62 $31.83 $31.64 $31.78 0
17/06/2024 $31.62 $31.79 $31.53 $31.72 8,619
14/06/2024 $31.73 $31.73 $31.73 $31.73 80
13/06/2024 $31.77 $31.83 $31.65 $31.65 10,983
12/06/2024 $31.55 $31.70 $31.55 $31.70 2,946
11/06/2024 $31.51 $31.57 $31.48 $31.48 9,414
10/06/2024 $31.54 $31.48 $31.41 $31.45 0
07/06/2024 $31.54 $31.53 $31.40 $31.48 0
06/06/2024 $31.54 $31.54 $31.48 $31.48 1
05/06/2024 $31.47 $31.47 $31.40 $31.40 174
04/06/2024 $31.18 $31.19 $31.10 $31.10 6,840
03/06/2024 $31.25 $31.25 $31.21 $31.20 13,600
31/05/2024 $31.39 $31.23 $31.07 $31.07 0
30/05/2024 $31.39 $31.22 $31.14 $31.16 0
29/05/2024 $31.39 $31.32 $31.18 $31.20 0
28/05/2024 $31.39 $31.39 $31.32 $31.32 20
27/05/2024 $31.29 $31.33 $31.05 $31.27 0

Market data

Select a section