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
26/02/2016 2,231.00p 2,257.50p 2,229.00p 2,243.25p 5490
25/02/2016 2,198.00p 2,213.00p 2,182.75p 2,200.00p 6870
24/02/2016 2,178.00p 2,178.00p 2,148.75p 2,161.50p 7045
23/02/2016 2,185.00p 2,190.25p 2,163.00p 2,163.75p 5480
22/02/2016 2,123.50p 2,195.00p 2,108.25p 2,174.25p 0
19/02/2016 2,123.50p 2,123.50p 2,105.00p 2,108.25p 1900
18/02/2016 2,065.00p 2,143.00p 2,090.50p 2,108.50p 0
17/02/2016 2,065.00p 2,134.00p 2,062.25p 2,116.25p 0
16/02/2016 2,065.00p 2,074.00p 2,048.50p 2,062.25p 620
15/02/2016 2,040.50p 2,050.00p 2,039.25p 2,045.00p 2493
12/02/2016 1,997.50p 2,021.00p 1,980.75p 2,009.00p 1250
11/02/2016 1,977.00p 1,988.25p 1,957.25p 1,968.00p 2020
10/02/2016 2,020.00p 2,020.00p 2,008.25p 2,008.75p 5170
09/02/2016 2,023.00p 2,030.75p 1,976.25p 2,002.25p 0
08/02/2016 2,023.00p 2,035.80p 2,002.00p 2,002.00p 26110
05/02/2016 2,067.00p 2,075.50p 2,032.75p 2,046.75p 4649
04/02/2016 2,057.00p 2,065.79p 2,056.80p 2,063.25p 1283
03/02/2016 2,052.00p 2,074.30p 2,006.25p 2,015.00p 5590
02/02/2016 2,107.50p 2,113.00p 2,056.00p 2,105.75p 0
01/02/2016 2,107.50p 2,107.50p 2,105.30p 2,105.75p 1110
29/01/2016 2,060.50p 2,126.75p 2,045.75p 2,109.25p 0
28/01/2016 2,060.50p 2,067.50p 2,018.75p 2,045.75p 2760
27/01/2016 2,044.00p 2,091.50p 2,042.25p 2,078.25p 0
26/01/2016 2,044.00p 2,074.50p 2,042.80p 2,060.25p 900
25/01/2016 2,082.50p 2,083.30p 2,041.00p 2,063.75p 5560
22/01/2016 2,074.50p 2,078.50p 2,049.50p 2,065.50p 1590
21/01/2016 2,043.00p 2,054.75p 2,031.30p 2,054.75p 11835
20/01/2016 2,028.00p 2,036.00p 2,005.50p 2,005.50p 9330
19/01/2016 2,099.00p 2,105.25p 2,054.50p 2,080.00p 0
18/01/2016 2,099.00p 2,078.75p 2,034.50p 2,054.50p 0
15/01/2016 2,099.00p 2,076.25p 2,019.75p 2,061.00p 0
14/01/2016 2,099.00p 2,092.50p 2,022.75p 2,061.00p 0
13/01/2016 2,099.00p 2,114.30p 2,092.50p 2,092.50p 560
12/01/2016 2,113.00p 2,123.50p 2,068.25p 2,099.50p 0
11/01/2016 2,113.00p 2,099.50p 2,071.00p 2,077.00p 0
08/01/2016 2,113.00p 2,113.85p 2,099.50p 2,099.50p 5425
07/01/2016 2,142.50p 2,152.00p 2,090.75p 2,130.50p 0
06/01/2016 2,142.50p 2,155.00p 2,142.50p 2,152.00p 3630
05/01/2016 2,143.00p 2,169.25p 2,140.75p 2,162.75p 0
04/01/2016 2,143.00p 2,143.75p 2,135.25p 2,140.75p 4430
31/12/2015 2,187.50p 2,193.25p 2,178.75p 2,179.25p 0
30/12/2015 2,187.50p 2,195.30p 2,187.50p 2,193.25p 780
29/12/2015 2,181.00p 2,205.25p 2,172.75p 2,204.25p 0
24/12/2015 2,181.00p 2,182.90p 2,172.75p 2,172.75p 1190
23/12/2015 2,172.50p 2,177.00p 2,170.20p 2,175.25p 920
22/12/2015 2,148.50p 2,148.50p 2,137.20p 2,144.00p 2800
21/12/2015 2,137.50p 2,139.30p 2,130.50p 2,130.50p 5860
18/12/2015 2,156.00p 2,161.75p 2,125.00p 2,132.00p 0
17/12/2015 2,156.00p 2,193.00p 2,147.75p 2,161.75p 0
16/12/2015 2,156.00p 2,160.50p 2,147.75p 2,147.75p 8780
15/12/2015 2,112.00p 2,134.00p 2,104.30p 2,132.00p 8687
14/12/2015 2,101.00p 2,107.30p 2,079.25p 2,079.25p 6245
11/12/2015 2,109.50p 2,109.50p 2,097.00p 2,100.00p 235
10/12/2015 2,124.27p 2,144.50p 2,124.27p 2,134.50p 235
09/12/2015 2,167.00p 2,167.00p 2,144.30p 2,167.00p 810
08/12/2015 2,172.50p 2,181.50p 2,163.75p 2,172.50p 2680
07/12/2015 2,198.50p 2,202.25p 2,165.75p 2,165.75p 6340
04/12/2015 2,164.00p 2,173.75p 2,164.00p 2,173.75p 2070
03/12/2015 2,220.00p 2,222.75p 2,176.75p 2,181.75p 4070
02/12/2015 2,231.00p 2,231.00p 2,223.75p 2,224.25p 535
01/12/2015 2,210.50p 2,213.75p 2,193.00p 2,204.75p 0
30/11/2015 2,210.50p 2,220.25p 2,200.75p 2,201.50p 3540
27/11/2015 2,209.50p 2,210.85p 2,208.25p 2,208.25p 9350
26/11/2015 2,208.00p 2,213.80p 2,205.75p 2,205.75p 3240
25/11/2015 2,209.00p 2,209.00p 2,196.75p 2,198.75p 14085
24/11/2015 2,185.00p 2,192.75p 2,179.32p 2,192.75p 4160
23/11/2015 2,158.00p 2,194.25p 2,176.50p 2,193.25p 0
20/11/2015 2,158.00p 2,178.50p 2,158.00p 2,178.50p 41340
19/11/2015 2,145.50p 2,169.00p 2,146.25p 2,151.75p 0
18/11/2015 2,145.50p 2,146.25p 2,136.83p 2,146.25p 460
17/11/2015 2,142.00p 2,150.50p 2,141.20p 2,145.75p 2960
16/11/2015 2,114.00p 2,114.70p 2,106.50p 2,106.50p 2360
13/11/2015 2,171.50p 2,149.75p 2,105.00p 2,114.00p 0
12/11/2015 2,171.50p 2,174.65p 2,149.75p 2,149.75p 5095
11/11/2015 2,176.50p 2,192.65p 2,164.75p 2,164.75p 1870
10/11/2015 2,180.50p 2,186.05p 2,174.00p 2,174.00p 680
09/11/2015 2,201.00p 2,202.15p 2,169.25p 2,169.25p 3110
06/11/2015 2,198.25p 2,198.25p 2,198.25p 2,198.25p 6084
05/11/2015 2,183.50p 2,194.50p 2,174.15p 2,184.25p 12168
04/11/2015 2,177.00p 2,181.15p 2,167.25p 2,167.25p 7245

*Close Price adjusted for both dividends and splits