Market data

Select a section

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

(GFEB)
Sector: n/a
$36.21
$-0.15 -0.40
Last updated: 17:04:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $36.29 $36.21 $36.21 $36.21 688
09/10/2025 $36.29 $36.36 $36.28 $36.35 609
08/10/2025 $36.09 $36.41 $36.34 $36.40 0
07/10/2025 $36.09 $36.73 $36.05 $36.34 0
06/10/2025 $36.09 $36.62 $35.94 $36.39 0
03/10/2025 $36.09 $36.44 $36.18 $36.40 0
02/10/2025 $36.09 $36.39 $36.30 $36.32 0
01/10/2025 $36.09 $36.69 $35.70 $36.30 0
30/09/2025 $36.09 $36.30 $36.06 $36.22 0
29/09/2025 $36.09 $36.48 $36.00 $36.28 0
26/09/2025 $36.09 $36.25 $35.95 $36.13 0
25/09/2025 $36.09 $36.15 $36.08 $36.15 2,580
24/09/2025 $36.19 $36.24 $36.19 $36.19 40
23/09/2025 $36.07 $36.21 $36.07 $36.21 723
22/09/2025 $36.13 $36.25 $36.13 $36.25 4,324
19/09/2025 $36.14 $36.24 $35.69 $36.18 0
18/09/2025 $36.14 $36.23 $36.14 $36.23 150
17/09/2025 $36.05 $36.11 $36.05 $36.11 150
16/09/2025 $35.84 $36.20 $35.84 $36.13 0
15/09/2025 $35.84 $36.44 $35.64 $36.17 0
12/09/2025 $35.84 $36.48 $35.87 $36.09 0
11/09/2025 $36.04 $36.12 $36.04 $36.12 150
10/09/2025 $35.84 $36.34 $35.54 $36.01 0
09/09/2025 $35.84 $36.23 $35.43 $35.92 0
08/09/2025 $35.84 $35.95 $35.81 $35.94 582
05/09/2025 $35.86 $35.86 $35.82 $35.82 330
04/09/2025 $35.71 $36.06 $35.54 $35.85 0
03/09/2025 $35.71 $35.74 $35.74 $35.74 200
02/09/2025 $35.71 $36.00 $35.34 $35.57 0
01/09/2025 $35.71 $36.14 $35.58 $35.82 0
29/08/2025 $35.71 $36.14 $35.44 $35.75 0
28/08/2025 $35.71 $36.13 $35.48 $35.81 0
27/08/2025 $35.71 $35.76 $35.67 $35.76 4,592
26/08/2025 $35.39 $35.72 $35.72 $35.72 1,660
25/08/2025 $35.39 $35.81 $35.38 $35.81 4,100
22/08/2025 $35.39 $35.81 $35.38 $35.81 4,100
21/08/2025 $35.67 $35.61 $35.50 $35.57 0
20/08/2025 $35.67 $35.98 $35.11 $35.56 0
19/08/2025 $35.67 $36.23 $35.31 $35.67 0
18/08/2025 $35.67 $36.18 $35.06 $35.70 0
15/08/2025 $35.67 $36.26 $35.56 $35.70 0
14/08/2025 $35.67 $35.79 $35.67 $35.79 229
13/08/2025 $35.58 $35.85 $35.58 $35.74 1,027
12/08/2025 $35.79 $35.79 $35.79 $35.78 1,343
11/08/2025 $35.41 $36.07 $35.13 $35.56 0
08/08/2025 $35.41 $35.41 $35.41 $35.40 697
07/08/2025 $35.62 $35.68 $35.44 $35.44 18,012
06/08/2025 $35.32 $35.63 $35.01 $35.41 0
05/08/2025 $35.32 $35.32 $35.27 $35.30 1,869
04/08/2025 $35.14 $35.32 $35.14 $35.31 1,688
01/08/2025 $35.23 $35.23 $35.10 $35.10 152
31/07/2025 $35.38 $36.03 $35.09 $35.49 0
30/07/2025 $35.38 $35.44 $35.34 $35.44 2,812
29/07/2025 $35.02 $36.01 $35.30 $35.44 0
28/07/2025 $35.02 $35.55 $35.34 $35.47 0
25/07/2025 $35.02 $35.44 $35.26 $35.43 0
24/07/2025 $35.02 $35.74 $34.91 $35.43 0
23/07/2025 $35.02 $35.36 $35.11 $35.29 0
22/07/2025 $35.02 $35.56 $34.99 $35.21 0
21/07/2025 $35.02 $35.67 $34.77 $35.31 0
18/07/2025 $35.02 $35.62 $34.91 $35.19 0
17/07/2025 $35.02 $35.17 $35.02 $35.17 350
16/07/2025 $35.10 $35.59 $34.62 $35.07 0
15/07/2025 $35.10 $35.48 $34.84 $35.13 0
14/07/2025 $35.10 $35.15 $35.09 $35.09 435
11/07/2025 $35.03 $35.05 $35.05 $35.05 6,628
10/07/2025 $35.03 $35.55 $34.64 $35.07 0
09/07/2025 $35.03 $35.49 $34.52 $35.05 0
08/07/2025 $35.03 $35.38 $34.74 $34.88 0
07/07/2025 $35.03 $35.56 $34.52 $35.03 0
04/07/2025 $35.03 $35.17 $34.89 $35.03 0
03/07/2025 $35.03 $35.66 $34.58 $35.17 0
02/07/2025 $35.03 $35.19 $34.71 $34.99 0
01/07/2025 $35.03 $35.03 $34.94 $34.94 2
30/06/2025 $35.31 $35.31 $34.93 $34.92 45
27/06/2025 $34.27 $35.37 $34.51 $34.92 0
26/06/2025 $34.27 $34.83 $34.32 $34.78 0
25/06/2025 $34.27 $35.07 $34.40 $34.68 0
24/06/2025 $34.27 $34.99 $34.21 $34.62 0
23/06/2025 $34.27 $34.38 $34.20 $34.33 0
20/06/2025 $34.27 $34.46 $33.83 $34.20 0
19/06/2025 $34.27 $34.27 $34.27 $34.26 697
18/06/2025 $34.38 $34.42 $34.35 $34.35 606
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

Market data

Select a section