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
16/05/2025 5,875.50 5,894.50 5,875.50 5,894.50 70
15/05/2025 5,799.00 5,829.50 5,792.44 5,829.50 2,110
14/05/2025 5,822.00 5,822.00 5,813.47 5,822.00 113
13/05/2025 5,868.00 5,868.00 5,821.82 5,868.00 1,063
12/05/2025 5,868.00 5,868.00 5,819.00 5,819.00 1,063
09/05/2025 5,699.00 5,711.10 5,665.00 5,665.00 732
08/05/2025 5,660.00 5,687.00 5,659.94 5,687.00 700
07/05/2025 5,595.00 5,597.00 5,593.06 5,595.00 848
06/05/2025 5,590.50 5,590.50 5,556.21 5,590.50 778
02/05/2025 5,636.00 5,636.00 5,618.00 5,618.00 1,805
01/05/2025 5,608.67 5,614.00 5,608.67 5,614.00 50
30/04/2025 5,535.00 5,535.00 5,475.05 5,495.00 925
29/04/2025 5,507.72 5,507.72 5,467.72 5,496.50 1,629
28/04/2025 5,521.00 5,521.00 5,472.28 5,475.00 1,217
25/04/2025 5,512.00 5,538.72 5,468.94 5,482.00 2,986
24/04/2025 5,489.00 5,489.00 5,429.50 5,482.00 865
23/04/2025 5,530.00 5,530.00 5,443.20 5,456.50 4,946
22/04/2025 5,239.00 5,309.00 5,239.00 5,309.00 6,050
17/04/2025 5,356.50 5,441.15 5,356.50 5,356.50 287
16/04/2025 5,410.50 5,441.15 5,410.50 5,410.50 287
15/04/2025 5,414.50 5,441.15 5,414.50 5,414.50 287
14/04/2025 5,405.50 5,441.15 5,405.50 5,405.50 287
11/04/2025 5,284.00 5,363.12 5,272.20 5,276.50 1,033
10/04/2025 5,506.00 5,506.00 5,352.50 5,352.50 1,735
09/04/2025 5,195.04 5,195.04 5,170.54 5,172.00 100
08/04/2025 5,353.00 5,376.00 5,353.00 5,373.00 2,031
07/04/2025 5,220.00 5,220.00 5,162.12 5,220.00 26
04/04/2025 5,441.15 5,441.15 5,362.50 5,362.50 1,372
03/04/2025 5,624.95 5,624.95 5,561.50 5,561.50 400
02/04/2025 5,867.00 5,867.00 5,811.18 5,867.00 1,205

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