First Trust Global Funds Public Limited Company Firsttrust US Lgcapcore (FEXD) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. First Trust Global Funds Public Limited Company Firsttrust US Lgcapcore

Date Open High Low Close* Volume
09/12/2016 2,940.00p 2,940.00p 2,929.50p 2,929.50p 2310
08/12/2016 2,901.00p 2,931.50p 2,900.35p 2,931.50p 12060
07/12/2016 2,875.00p 2,876.50p 2,870.55p 2,876.50p 3080
06/12/2016 2,810.00p 2,831.00p 2,809.45p 2,829.50p 1290
05/12/2016 2,819.00p 2,831.65p 2,815.00p 2,828.50p 16024
02/12/2016 2,842.00p 2,855.00p 2,792.00p 2,821.50p 0
01/12/2016 2,842.00p 2,847.50p 2,842.00p 2,847.50p 490
30/11/2016 2,880.00p 2,889.00p 2,879.50p 2,879.50p 2002
29/11/2016 2,892.00p 2,893.50p 2,875.50p 2,875.50p 8420
28/11/2016 2,905.00p 2,913.00p 2,882.29p 2,888.50p 4925
25/11/2016 2,904.00p 2,904.00p 2,894.55p 2,896.50p 4890
24/11/2016 2,855.00p 2,923.50p 2,854.50p 2,892.50p 0
23/11/2016 2,855.00p 2,924.50p 2,859.50p 2,884.00p 0
22/11/2016 2,855.00p 2,915.00p 2,855.00p 2,877.50p 0
21/11/2016 2,855.00p 2,870.45p 2,855.00p 2,861.50p 5200
18/11/2016 2,884.00p 2,888.00p 2,864.55p 2,888.00p 1220
17/11/2016 2,840.00p 2,869.50p 2,804.00p 2,851.50p 0
16/11/2016 2,840.00p 2,842.50p 2,832.05p 2,842.50p 740
15/11/2016 2,839.00p 2,841.55p 2,839.00p 2,841.50p 2112
14/11/2016 2,816.00p 2,822.50p 2,793.55p 2,822.50p 2496
11/11/2016 2,778.00p 2,804.50p 2,726.50p 2,757.50p 0
10/11/2016 2,778.00p 2,863.40p 2,775.50p 2,775.50p 210
09/11/2016 2,672.00p 2,752.00p 2,672.00p 2,752.00p 30000
08/11/2016 2,744.00p 2,759.55p 2,744.00p 2,754.00p 1080
07/11/2016 2,685.40p 2,754.00p 2,681.50p 2,739.00p 0
04/11/2016 2,685.40p 2,701.50p 2,641.00p 2,685.00p 0
03/11/2016 2,685.40p 2,693.55p 2,685.40p 2,690.00p 1220
02/11/2016 2,732.00p 2,735.65p 2,730.50p 2,730.50p 720
01/11/2016 2,767.00p 2,787.55p 2,759.00p 2,759.00p 1610
31/10/2016 2,788.00p 2,791.00p 2,784.45p 2,785.50p 16670
28/10/2016 2,808.00p 2,808.00p 2,786.45p 2,805.00p 860
27/10/2016 2,780.00p 2,797.45p 2,780.00p 2,783.50p 570
26/10/2016 2,786.00p 2,786.55p 2,783.55p 2,786.50p 2520
25/10/2016 2,821.00p 2,821.00p 2,803.50p 2,803.50p 1256
24/10/2016 2,814.00p 2,814.00p 2,806.55p 2,811.50p 700
21/10/2016 2,776.00p 2,789.50p 2,776.00p 2,789.50p 15000
20/10/2016 2,785.00p 2,793.55p 2,781.50p 2,781.50p 3660
19/10/2016 2,774.00p 2,780.50p 2,774.00p 2,780.50p 2822
18/10/2016 2,782.00p 2,782.00p 2,764.50p 2,764.50p 352
17/10/2016 2,787.00p 2,814.00p 2,745.50p 2,776.50p 0
14/10/2016 2,787.00p 2,788.50p 2,777.45p 2,788.50p 2600
13/10/2016 2,774.00p 2,796.00p 2,734.50p 2,769.50p 0
12/10/2016 2,774.00p 2,789.00p 2,774.00p 2,789.00p 430
11/10/2016 2,799.00p 2,799.00p 2,784.50p 2,784.50p 420
10/10/2016 2,804.00p 2,804.00p 2,790.55p 2,791.50p 320
07/10/2016 2,714.00p 2,826.50p 2,719.50p 2,766.00p 0
06/10/2016 2,714.00p 2,719.50p 2,714.00p 2,719.50p 2330
05/10/2016 2,700.00p 2,706.50p 2,699.45p 2,706.50p 3140
04/10/2016 2,663.00p 2,734.00p 2,676.00p 2,705.00p 0
03/10/2016 2,663.00p 2,720.00p 2,658.00p 2,687.00p 0
30/09/2016 2,663.00p 2,663.00p 2,655.55p 2,659.50p 1130
29/09/2016 2,666.00p 2,670.55p 2,662.50p 2,662.50p 1480
28/09/2016 2,655.00p 2,666.05p 2,645.50p 2,645.50p 5660
27/09/2016 2,664.00p 2,677.50p 2,618.50p 2,649.00p 0
26/09/2016 2,664.00p 2,667.00p 2,649.50p 2,649.50p 6240
23/09/2016 2,669.00p 2,678.55p 2,669.00p 2,676.00p 5990
22/09/2016 2,648.00p 2,679.50p 2,624.00p 2,646.50p 0
21/09/2016 2,648.00p 2,648.00p 2,633.60p 2,641.00p 508
20/09/2016 2,625.00p 2,684.50p 2,630.00p 2,643.50p 0
19/09/2016 2,625.00p 2,638.00p 2,625.00p 2,634.00p 7461
16/09/2016 2,590.00p 2,631.50p 2,560.00p 2,606.00p 0
15/09/2016 2,590.00p 2,600.00p 2,538.50p 2,594.00p 0
14/09/2016 2,590.00p 2,590.00p 2,581.00p 2,581.00p 354
13/09/2016 2,587.00p 2,596.60p 2,581.00p 2,581.00p 948
12/09/2016 2,569.00p 2,569.00p 2,558.45p 2,569.00p 1485
09/09/2016 2,605.00p 2,630.55p 2,605.00p 2,608.00p 4030
08/09/2016 2,630.00p 2,638.40p 2,630.00p 2,632.50p 4155
07/09/2016 2,617.00p 2,625.55p 2,617.00p 2,622.50p 13728
06/09/2016 2,634.00p 2,634.00p 2,599.00p 2,600.50p 2616
05/09/2016 2,630.00p 2,639.45p 2,628.00p 2,628.00p 8000
02/09/2016 2,619.00p 2,633.00p 2,619.00p 2,630.00p 3141
01/09/2016 2,647.00p 2,666.40p 2,608.00p 2,608.00p 11834
31/08/2016 2,662.00p 2,665.00p 2,645.00p 2,645.00p 23572
30/08/2016 2,665.00p 2,668.50p 2,663.50p 2,663.50p 3345
26/08/2016 2,648.00p 2,677.50p 2,610.00p 2,655.00p 0
25/08/2016 2,648.00p 2,648.00p 2,635.45p 2,646.00p 1290
24/08/2016 2,649.00p 2,653.45p 2,633.50p 2,638.50p 2685
23/08/2016 2,660.00p 2,683.50p 2,618.00p 2,657.50p 0
22/08/2016 2,660.00p 2,663.45p 2,645.00p 2,645.00p 6010
19/08/2016 2,667.00p 2,667.00p 2,652.00p 2,666.50p 3225
18/08/2016 2,663.00p 2,690.00p 2,611.00p 2,649.50p 0
17/08/2016 2,663.00p 2,677.40p 2,656.00p 2,656.00p 3141
16/08/2016 2,682.00p 2,734.50p 2,650.00p 2,681.00p 0
15/08/2016 2,682.00p 2,740.00p 2,667.00p 2,721.00p 0
12/08/2016 2,682.00p 2,719.00p 2,647.00p 2,698.00p 0
11/08/2016 2,682.00p 2,686.50p 2,679.00p 2,686.00p 2991
10/08/2016 2,666.00p 2,667.40p 2,664.00p 2,664.00p 3390
09/08/2016 2,676.00p 2,676.45p 2,675.00p 2,675.00p 6315
08/08/2016 2,668.00p 2,668.00p 2,667.00p 2,667.00p 1120
05/08/2016 2,628.00p 2,655.50p 2,620.00p 2,655.50p 2240
04/08/2016 2,563.00p 2,655.50p 2,559.00p 2,621.00p 0
03/08/2016 2,563.00p 2,579.50p 2,563.00p 2,579.50p 2320
02/08/2016 2,616.00p 2,616.45p 2,575.50p 2,575.50p 6240
01/08/2016 2,624.00p 2,663.50p 2,600.00p 2,632.50p 0
29/07/2016 2,624.00p 2,635.45p 2,616.50p 2,616.50p 3212
28/07/2016 2,642.00p 2,660.00p 2,599.50p 2,634.00p 0
27/07/2016 2,642.00p 2,686.50p 2,615.00p 2,646.00p 0
26/07/2016 2,642.00p 2,683.00p 2,613.50p 2,644.00p 0
25/07/2016 2,642.00p 2,645.00p 2,639.00p 2,639.00p 860
22/07/2016 2,630.00p 2,640.50p 2,602.55p 2,640.50p 840
21/07/2016 2,624.00p 2,630.45p 2,618.50p 2,618.50p 7030
20/07/2016 2,611.00p 2,660.00p 2,593.00p 2,629.00p 0
19/07/2016 2,611.00p 2,648.50p 2,576.00p 2,620.00p 0
18/07/2016 2,611.00p 2,613.40p 2,595.00p 2,595.00p 11690
15/07/2016 2,621.00p 2,633.00p 2,534.50p 2,602.00p 0
14/07/2016 2,621.00p 2,621.00p 2,588.50p 2,588.50p 3544
13/07/2016 2,533.00p 2,622.50p 2,557.00p 2,597.00p 0
12/07/2016 2,533.00p 2,631.50p 2,564.50p 2,593.50p 0
11/07/2016 2,533.00p 2,656.50p 2,584.50p 2,620.50p 0
08/07/2016 2,533.00p 2,623.50p 2,541.50p 2,606.50p 0
07/07/2016 2,533.00p 2,608.00p 2,524.50p 2,575.00p 0
06/07/2016 2,533.00p 2,585.50p 2,505.50p 2,558.00p 0
05/07/2016 2,533.00p 2,535.00p 2,533.00p 2,534.50p 8000
04/07/2016 2,530.00p 2,533.95p 2,511.00p 2,511.00p 2300
01/07/2016 2,524.00p 2,524.55p 2,518.50p 2,518.50p 2850
30/06/2016 2,447.50p 2,485.75p 2,445.95p 2,485.75p 1300
29/06/2016 2,268.00p 2,450.75p 2,382.75p 2,419.50p 0
28/06/2016 2,268.00p 2,422.50p 2,358.00p 2,395.50p 0
27/06/2016 2,268.00p 2,460.25p 2,368.75p 2,395.50p 0
24/06/2016 2,268.00p 2,437.00p 2,270.75p 2,402.75p 0
23/06/2016 2,268.00p 2,290.25p 2,220.75p 2,270.75p 0
22/06/2016 2,268.00p 2,278.50p 2,268.00p 2,278.50p 15009
21/06/2016 2,312.00p 2,294.25p 2,243.25p 2,277.75p 0
20/06/2016 2,312.00p 2,312.75p 2,253.00p 2,280.50p 0
17/06/2016 2,312.00p 2,315.07p 2,305.50p 2,305.50p 1660
16/06/2016 2,317.00p 2,328.75p 2,317.00p 2,328.75p 3980
15/06/2016 2,330.00p 2,335.00p 2,329.75p 2,329.75p 5640
14/06/2016 2,336.50p 2,336.50p 2,326.25p 2,326.25p 2660
13/06/2016 2,360.00p 2,361.97p 2,336.75p 2,336.75p 1970
10/06/2016 2,337.50p 2,337.50p 2,337.50p 2,337.50p 18297
09/06/2016 2,339.00p 2,341.47p 2,329.00p 2,329.00p 36594
08/06/2016 2,330.50p 2,330.50p 2,322.00p 2,322.00p 3318
07/06/2016 2,317.00p 2,322.25p 2,317.00p 2,322.25p 4886
06/06/2016 2,339.00p 2,339.00p 2,324.50p 2,324.50p 1210
03/06/2016 2,322.00p 2,340.48p 2,297.25p 2,297.25p 2000
02/06/2016 2,318.00p 2,325.00p 2,316.02p 2,321.50p 870
01/06/2016 2,318.00p 2,321.50p 2,316.98p 2,321.50p 900
31/05/2016 2,290.00p 2,298.25p 2,290.00p 2,298.25p 4660
27/05/2016 2,278.00p 2,286.00p 2,278.00p 2,280.50p 1930
26/05/2016 2,263.00p 2,263.00p 2,262.25p 2,262.25p 1444
25/05/2016 2,264.00p 2,271.50p 2,257.00p 2,257.75p 1712
24/05/2016 2,259.50p 2,267.75p 2,236.25p 2,255.25p 0
23/05/2016 2,259.50p 2,262.50p 2,255.00p 2,258.25p 13773
20/05/2016 2,250.50p 2,251.25p 2,238.62p 2,251.25p 6473
19/05/2016 2,214.00p 2,226.58p 2,206.93p 2,211.50p 7433
18/05/2016 2,275.00p 2,283.75p 2,227.38p 2,231.50p 11435
17/05/2016 2,268.00p 2,268.00p 2,261.75p 2,261.75p 930
16/05/2016 2,273.00p 2,273.13p 2,263.00p 2,272.75p 10200
13/05/2016 2,286.27p 2,286.75p 2,286.27p 2,286.75p 1220
12/05/2016 2,263.00p 2,286.62p 2,256.75p 2,256.75p 1220
11/05/2016 2,290.50p 2,295.62p 2,278.25p 2,278.25p 2745
10/05/2016 2,280.00p 2,282.75p 2,280.00p 2,282.75p 1533
09/05/2016 2,275.00p 2,277.12p 2,269.75p 2,269.75p 3066
06/05/2016 2,265.00p 2,266.25p 2,220.75p 2,254.50p 0
05/05/2016 2,265.00p 2,282.25p 2,241.25p 2,253.75p 0
04/05/2016 2,265.00p 2,265.63p 2,250.75p 2,250.75p 9053
03/05/2016 2,249.00p 2,265.50p 2,236.75p 2,250.75p 3566
29/04/2016 2,286.00p 2,304.25p 2,234.50p 2,244.00p 0
28/04/2016 2,286.00p 2,304.25p 2,286.00p 2,304.25p 3400
27/04/2016 2,289.50p 2,316.50p 2,281.75p 2,303.25p 0
26/04/2016 2,289.50p 2,316.72p 2,282.63p 2,288.75p 8056
25/04/2016 2,291.50p 2,299.12p 2,285.75p 2,285.75p 765
22/04/2016 2,311.00p 2,326.25p 2,310.50p 2,310.50p 1835
21/04/2016 2,328.00p 2,339.60p 2,327.43p 2,331.75p 2940
20/04/2016 2,327.50p 2,328.75p 2,321.08p 2,327.75p 900
19/04/2016 2,332.00p 2,338.08p 2,318.75p 2,318.75p 6260
18/04/2016 2,329.00p 2,339.00p 2,309.25p 2,325.50p 8130
15/04/2016 2,329.00p 2,345.50p 2,315.75p 2,329.75p 1765
14/04/2016 2,347.50p 2,347.50p 2,340.00p 2,340.00p 910
13/04/2016 2,316.00p 2,323.25p 2,313.60p 2,323.25p 7035
12/04/2016 2,284.00p 2,294.75p 2,282.10p 2,294.75p 8050
11/04/2016 2,291.00p 2,297.40p 2,291.00p 2,292.25p 750
08/04/2016 2,316.15p 2,316.15p 2,312.50p 2,315.25p 318
07/04/2016 2,324.00p 2,326.00p 2,307.75p 2,310.50p 4480
06/04/2016 2,318.00p 2,333.25p 2,303.25p 2,319.50p 4470
05/04/2016 2,315.00p 2,330.00p 2,297.00p 2,314.75p 1328
04/04/2016 2,326.00p 2,331.00p 2,301.75p 2,315.00p 1205
01/04/2016 2,312.00p 2,342.00p 2,280.50p 2,326.75p 0
31/03/2016 2,312.00p 2,312.00p 2,297.60p 2,299.00p 7240
30/03/2016 2,310.50p 2,310.50p 2,295.25p 2,297.75p 4100
29/03/2016 2,307.00p 2,307.00p 2,284.75p 2,284.75p 5560
24/03/2016 2,306.00p 2,308.88p 2,278.75p 2,291.75p 2810
23/03/2016 2,335.00p 2,335.00p 2,325.25p 2,325.25p 1270
22/03/2016 2,319.00p 2,329.25p 2,318.15p 2,328.75p 660
21/03/2016 2,300.00p 2,302.00p 2,294.25p 2,296.25p 1360
18/03/2016 2,289.00p 2,292.05p 2,286.50p 2,286.50p 2200
17/03/2016 2,274.00p 2,275.00p 2,257.50p 2,272.00p 2000
16/03/2016 2,310.00p 2,314.00p 2,284.75p 2,299.25p 1710
15/03/2016 2,283.50p 2,287.62p 2,278.00p 2,278.25p 21515
14/03/2016 2,268.00p 2,276.00p 2,267.75p 2,267.75p 9995
11/03/2016 2,274.00p 2,274.00p 2,261.00p 2,261.00p 4265
10/03/2016 2,269.50p 2,283.00p 2,207.25p 2,283.00p 2722
09/03/2016 2,250.50p 2,266.50p 2,229.00p 2,250.50p 1266
08/03/2016 2,269.00p 2,269.00p 2,226.50p 2,244.00p 1540
07/03/2016 2,267.00p 2,281.50p 2,251.75p 2,265.25p 3090
04/03/2016 2,261.00p 2,280.75p 2,251.50p 2,266.25p 440
03/03/2016 2,257.50p 2,257.50p 2,237.00p 2,237.00p 440
02/03/2016 2,263.00p 2,264.08p 2,225.25p 2,244.00p 2080
01/03/2016 2,242.50p 2,244.75p 2,234.00p 2,244.75p 6595
29/02/2016 2,231.00p 2,252.50p 2,215.75p 2,233.75p 8570

*Close Price adjusted for both dividends and splits