livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

First Trust Global Funds Public Limited Company Firsttrust US Lgcapcore - (FEXD) share price history


First Trust Global Funds Public Limited Company Firsttrust US Lgcapcore share priceFEXD share price tradesFEXD Fundamentals watchlistADD to watchlist
First Trust Global Funds Public Limited Company Firsttrust US Lgcapcore - (FEXD) share price history
Date Open High Low Close Volume
02/09/2025 6,265.00 6,294.82 6,265.00 6,265.00 1,558
01/09/2025 6,261.58 6,263.50 6,261.58 6,263.50 12
29/08/2025 6,252.00 6,296.28 6,252.00 6,258.50 452
28/08/2025 6,279.00 6,279.94 6,258.50 6,258.50 1,812
27/08/2025 6,248.00 6,285.00 6,246.52 6,285.00 1,144
26/08/2025 6,248.00 6,259.70 6,244.00 6,244.00 1,144
22/08/2025 6,194.39 6,276.00 6,194.39 6,276.00 6
21/08/2025 6,194.39 6,197.50 6,194.39 6,197.50 6
20/08/2025 6,178.50 6,184.53 6,178.50 6,178.50 347
19/08/2025 6,184.53 6,196.50 6,184.53 6,196.50 347
18/08/2025 6,162.00 6,179.50 6,146.99 6,179.50 1,316
15/08/2025 6,162.00 6,195.97 6,146.00 6,146.00 545
14/08/2025 6,162.00 6,191.66 6,159.50 6,159.50 2,535
13/08/2025 6,156.00 6,156.00 6,156.00 6,156.00 258
12/08/2025 6,140.00 6,166.16 6,136.44 6,138.50 1,525
11/08/2025 6,140.00 6,166.16 6,136.44 6,136.50 1,525
08/08/2025 6,140.00 6,140.00 6,125.00 6,125.00 2,000
07/08/2025 6,174.00 6,180.44 6,125.50 6,125.50 130
06/08/2025 6,174.00 6,215.00 6,174.00 6,180.50 3,411
05/08/2025 6,222.58 6,222.58 6,166.50 6,166.50 1,215
04/08/2025 6,187.00 6,187.00 6,174.44 6,187.00 210
01/08/2025 6,130.56 6,130.56 6,108.00 6,108.00 50
31/07/2025 6,269.00 6,281.95 6,251.88 6,254.00 1,025
30/07/2025 6,214.00 6,245.50 6,214.00 6,245.50 400
29/07/2025 6,213.00 6,251.00 6,213.00 6,218.50 1,431
28/07/2025 6,213.00 6,251.00 6,213.00 6,213.00 1,431
25/07/2025 6,135.00 6,195.00 6,129.00 6,195.00 4,848
24/07/2025 6,135.00 6,147.45 6,097.50 6,097.50 4,848
23/07/2025 6,116.50 6,124.60 6,116.50 6,116.50 83
22/07/2025 6,076.60 6,090.52 6,076.60 6,089.50 242

First Trust Global Funds Public Limited Company Firsttrust US Lgcapcore - (FEXD) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z