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
27/09/2017 2,999.00p 3,000.50p 2,999.00p 3,000.50p 830
26/09/2017 2,955.00p 3,011.50p 2,967.50p 2,989.50p 0
25/09/2017 2,955.00p 2,992.00p 2,944.00p 2,969.50p 860
22/09/2017 2,955.00p 2,963.50p 2,955.00p 2,963.50p 1525
21/09/2017 2,963.00p 2,963.00p 2,959.50p 2,959.50p 1245
20/09/2017 2,945.00p 2,987.00p 2,950.50p 2,970.50p 2902
19/09/2017 2,945.00p 3,004.50p 2,955.50p 2,974.50p 0
18/09/2017 2,945.00p 3,001.50p 2,953.50p 2,986.50p 3400
15/09/2017 2,945.00p 2,953.50p 2,945.00p 2,953.50p 130
14/09/2017 3,034.00p 3,059.00p 2,981.00p 2,997.50p 0
13/09/2017 3,034.00p 3,040.50p 3,034.00p 3,040.50p 525
12/09/2017 3,028.00p 3,028.00p 3,021.50p 3,021.50p 5385
11/09/2017 2,994.00p 3,048.50p 2,994.00p 3,033.50p 0
08/09/2017 2,994.00p 3,001.50p 2,994.00p 3,001.50p 3077
07/09/2017 3,034.00p 3,034.00p 3,013.50p 3,013.50p 1845
06/09/2017 3,038.00p 3,038.00p 3,023.50p 3,023.50p 1622
05/09/2017 3,073.00p 3,096.50p 3,024.00p 3,041.00p 0
04/09/2017 3,073.00p 3,075.00p 3,062.00p 3,067.50p 1715
01/09/2017 3,083.00p 3,083.00p 3,073.00p 3,073.00p 343
31/08/2017 3,076.00p 3,079.50p 3,076.00p 3,079.50p 270
30/08/2017 3,012.00p 3,065.00p 3,020.50p 3,049.50p 0
29/08/2017 3,012.00p 3,034.00p 3,012.00p 3,025.50p 4650
25/08/2017 3,057.00p 3,057.00p 3,052.50p 3,052.50p 1306
24/08/2017 3,070.00p 3,090.50p 3,044.00p 3,064.50p 1743
23/08/2017 3,070.00p 3,072.50p 3,070.00p 3,072.50p 880
22/08/2017 3,056.00p 3,056.00p 3,051.50p 3,051.50p 1310
21/08/2017 3,030.00p 3,030.00p 3,015.50p 3,015.50p 515
18/08/2017 3,077.00p 3,065.00p 2,997.00p 3,038.50p 525
17/08/2017 3,077.00p 3,108.50p 3,040.50p 3,065.00p 0
16/08/2017 3,077.00p 3,110.00p 3,059.00p 3,087.00p 0
15/08/2017 3,077.00p 3,078.00p 3,077.00p 3,078.00p 100
14/08/2017 3,017.00p 3,072.50p 3,008.50p 3,054.50p 0
11/08/2017 3,017.00p 3,017.50p 3,017.00p 3,017.50p 98
10/08/2017 3,039.00p 3,039.00p 3,031.00p 3,031.00p 165
09/08/2017 3,066.00p 3,091.00p 3,037.50p 3,053.50p 0
08/08/2017 3,066.00p 3,091.00p 3,066.00p 3,091.00p 110
07/08/2017 3,041.00p 3,084.00p 3,041.50p 3,067.50p 390
04/08/2017 3,041.00p 3,062.50p 3,041.00p 3,062.50p 490
03/08/2017 3,011.00p 3,069.00p 2,996.00p 3,035.00p 0
02/08/2017 3,011.00p 3,012.50p 3,011.00p 3,012.50p 440
01/08/2017 3,039.00p 3,039.00p 3,025.00p 3,027.50p 2982
31/07/2017 3,062.00p 3,062.00p 3,036.50p 3,036.50p 1010
28/07/2017 3,070.00p 3,082.50p 3,023.50p 3,043.50p 0
27/07/2017 3,070.00p 3,079.50p 3,035.00p 3,070.50p 0
26/07/2017 3,070.00p 3,112.00p 3,061.00p 3,079.50p 0
25/07/2017 3,070.00p 3,108.00p 3,062.50p 3,091.50p 0
24/07/2017 3,070.00p 3,105.00p 3,060.50p 3,082.50p 0
21/07/2017 3,070.00p 3,112.00p 3,071.50p 3,098.50p 0
20/07/2017 3,070.00p 3,136.50p 3,069.50p 3,089.50p 0
19/07/2017 3,070.00p 3,074.50p 3,070.00p 3,074.50p 450
18/07/2017 3,050.00p 3,096.50p 3,030.50p 3,064.50p 0
17/07/2017 3,050.00p 3,065.50p 3,050.00p 3,065.50p 3330
14/07/2017 3,074.00p 3,094.00p 3,029.00p 3,047.50p 37913
13/07/2017 3,074.00p 3,077.00p 3,074.00p 3,077.00p 25
12/07/2017 3,070.00p 3,098.00p 3,054.00p 3,083.00p 1209
11/07/2017 3,054.00p 3,077.00p 3,054.00p 3,057.50p 607
10/07/2017 3,053.00p 3,085.00p 3,040.00p 3,060.00p 0
07/07/2017 3,053.00p 3,058.50p 3,053.00p 3,058.50p 628
06/07/2017 3,038.00p 3,063.00p 3,011.50p 3,030.50p 0
05/07/2017 3,038.00p 3,074.50p 3,028.00p 3,054.50p 0
04/07/2017 3,038.00p 3,072.50p 3,025.00p 3,056.50p 0
03/07/2017 3,038.00p 3,060.50p 3,038.00p 3,060.50p 292
30/06/2017 3,030.00p 3,030.00p 3,026.00p 3,026.00p 200
29/06/2017 3,077.00p 3,075.00p 3,002.00p 3,027.50p 0
28/06/2017 3,077.00p 3,077.00p 3,062.50p 3,062.50p 260
27/06/2017 3,101.00p 3,101.00p 3,097.00p 3,097.00p 255
26/06/2017 3,113.00p 3,113.00p 3,097.00p 3,105.50p 1405
23/06/2017 3,109.00p 3,109.00p 3,097.00p 3,104.00p 3060
22/06/2017 3,135.00p 3,136.50p 3,087.00p 3,120.00p 0
21/06/2017 3,135.00p 3,143.00p 3,114.00p 3,123.50p 1975
20/06/2017 3,129.00p 3,142.00p 3,129.00p 3,142.00p 170
19/06/2017 3,117.00p 3,120.00p 3,117.00p 3,120.00p 450
16/06/2017 3,090.00p 3,090.70p 3,078.50p 3,078.50p 3000
15/06/2017 3,077.00p 3,095.70p 3,077.00p 3,088.50p 130
14/06/2017 3,115.00p 3,125.35p 3,098.50p 3,098.50p 540
13/06/2017 3,099.00p 3,128.00p 3,083.00p 3,109.50p 0
12/06/2017 3,099.00p 3,109.50p 3,099.00p 3,109.50p 78
09/06/2017 3,034.00p 3,142.00p 3,047.50p 3,119.00p 0
08/06/2017 3,034.00p 3,047.50p 3,034.00p 3,047.50p 600
07/06/2017 3,042.00p 3,042.00p 3,035.50p 3,035.50p 860
06/06/2017 3,049.00p 3,051.50p 3,046.55p 3,051.50p 2100
05/06/2017 3,025.00p 3,086.50p 3,036.00p 3,053.50p 0
02/06/2017 3,025.00p 3,100.00p 3,044.50p 3,068.50p 0
01/06/2017 3,025.00p 3,070.00p 3,015.50p 3,044.50p 0
31/05/2017 3,025.00p 3,025.00p 3,015.50p 3,015.50p 1335
30/05/2017 2,997.88p 3,053.50p 3,006.50p 3,030.00p 0
26/05/2017 2,997.88p 3,077.00p 3,011.50p 3,053.50p 0
25/05/2017 2,997.88p 3,011.50p 2,997.88p 3,011.50p 430
24/05/2017 2,975.00p 2,992.50p 2,972.65p 2,992.50p 1065
23/05/2017 2,985.00p 2,985.35p 2,971.00p 2,971.00p 1688
22/05/2017 2,945.00p 2,964.50p 2,943.65p 2,964.50p 3543
19/05/2017 2,935.00p 2,948.96p 2,921.65p 2,943.50p 6978
18/05/2017 2,924.00p 2,930.12p 2,900.65p 2,925.50p 595
17/05/2017 2,974.96p 2,974.96p 2,946.00p 2,946.00p 470
16/05/2017 2,993.04p 2,993.04p 2,991.50p 2,991.50p 1670
15/05/2017 2,980.22p 3,002.55p 2,980.22p 2,996.50p 14626
12/05/2017 2,985.00p 2,999.96p 2,983.65p 2,986.00p 12360
11/05/2017 2,991.12p 2,991.12p 2,990.50p 2,990.50p 550
10/05/2017 2,982.00p 2,990.50p 2,982.00p 2,990.50p 876
09/05/2017 2,985.96p 3,017.92p 2,985.96p 2,987.50p 8825
08/05/2017 2,967.00p 3,009.50p 2,960.00p 2,977.50p 0
05/05/2017 2,967.00p 2,972.50p 2,965.65p 2,972.50p 70
04/05/2017 2,988.00p 2,988.00p 2,979.50p 2,979.50p 2210
03/05/2017 2,978.00p 2,986.96p 2,976.65p 2,978.00p 5720
02/05/2017 2,996.00p 2,996.00p 2,981.50p 2,981.50p 150
28/04/2017 2,999.00p 3,026.00p 2,963.00p 2,983.50p 0
27/04/2017 2,999.00p 3,031.00p 2,981.50p 3,002.50p 0
26/04/2017 2,999.00p 3,047.00p 2,997.00p 3,027.50p 0
25/04/2017 2,999.00p 3,020.26p 2,999.00p 3,009.50p 3585
24/04/2017 2,958.88p 3,031.50p 2,980.00p 3,007.50p 0
21/04/2017 2,958.88p 3,008.50p 2,960.00p 2,980.00p 0
20/04/2017 2,958.88p 2,962.50p 2,958.88p 2,962.50p 1675
19/04/2017 2,954.00p 2,965.98p 2,954.00p 2,962.50p 2655
18/04/2017 2,992.00p 2,993.65p 2,960.50p 2,960.50p 2065
13/04/2017 3,063.88p 3,040.00p 2,986.50p 3,022.50p 0
12/04/2017 3,063.88p 3,065.00p 3,007.50p 3,023.50p 0
11/04/2017 3,063.88p 3,063.88p 3,019.00p 3,019.00p 325
10/04/2017 3,060.00p 3,072.88p 3,056.65p 3,065.50p 1165
07/04/2017 3,055.00p 3,062.50p 3,051.65p 3,062.50p 1700
06/04/2017 3,026.46p 3,047.50p 3,026.46p 3,047.50p 2150
05/04/2017 3,036.00p 3,057.50p 3,035.70p 3,057.50p 2935
04/04/2017 3,058.00p 3,058.00p 3,051.50p 3,051.50p 2829
03/04/2017 3,050.00p 3,050.00p 3,041.50p 3,041.50p 20
31/03/2017 3,065.00p 3,088.00p 3,039.00p 3,058.50p 0
30/03/2017 3,065.00p 3,088.50p 3,028.50p 3,068.00p 0
29/03/2017 3,065.00p 3,067.50p 3,052.70p 3,067.50p 2634
28/03/2017 2,998.00p 3,052.00p 2,985.00p 3,033.50p 0
27/03/2017 2,998.00p 2,998.00p 2,987.00p 2,993.50p 3255
24/03/2017 3,029.00p 3,062.50p 3,011.00p 3,037.50p 0
23/03/2017 3,029.00p 3,041.35p 3,021.70p 3,038.50p 7194
22/03/2017 3,035.00p 3,039.50p 3,024.50p 3,024.50p 5520
21/03/2017 3,098.00p 3,107.30p 3,038.50p 3,038.50p 2950
20/03/2017 3,111.00p 3,112.80p 3,092.70p 3,112.00p 1569
17/03/2017 3,117.04p 3,117.04p 3,111.50p 3,111.50p 315
16/03/2017 3,141.00p 3,187.44p 3,118.50p 3,118.50p 6053
15/03/2017 3,147.00p 3,149.30p 3,130.30p 3,141.50p 3865
14/03/2017 3,168.00p 3,170.30p 3,135.00p 3,135.00p 2940
13/03/2017 3,131.00p 3,144.30p 3,125.55p 3,135.00p 3254
10/03/2017 3,156.80p 3,156.80p 3,151.50p 3,151.50p 1340
09/03/2017 3,154.00p 3,155.12p 3,145.00p 3,147.00p 4100
08/03/2017 3,156.00p 3,156.00p 3,143.00p 3,153.50p 1250
07/03/2017 3,151.00p 3,187.00p 3,140.00p 3,140.00p 3010
06/03/2017 3,144.00p 3,144.30p 3,132.00p 3,132.00p 2430
03/03/2017 3,142.00p 3,159.30p 3,142.00p 3,143.50p 1615
02/03/2017 3,166.00p 3,192.00p 3,153.00p 3,153.00p 4155
01/03/2017 3,128.00p 3,153.45p 3,121.16p 3,152.00p 3985
28/02/2017 3,081.00p 3,127.00p 3,071.00p 3,094.50p 0
27/02/2017 3,081.00p 3,098.88p 3,055.00p 3,081.00p 1740
24/02/2017 3,067.00p 3,067.00p 3,060.35p 3,065.50p 1290
23/02/2017 3,053.00p 3,091.30p 3,049.50p 3,049.50p 13150
22/02/2017 3,068.00p 3,082.00p 3,068.00p 3,082.00p 3120
21/02/2017 3,088.00p 3,098.00p 3,075.50p 3,075.50p 2560
20/02/2017 3,060.00p 3,076.88p 3,060.00p 3,071.00p 3365
17/02/2017 3,053.00p 3,071.88p 3,053.00p 3,059.50p 1536
16/02/2017 3,064.00p 3,064.00p 3,049.00p 3,049.00p 2252
15/02/2017 3,062.00p 3,062.35p 3,058.50p 3,058.50p 4750
14/02/2017 3,027.00p 3,039.00p 3,026.00p 3,039.00p 990
13/02/2017 3,036.00p 3,036.45p 3,029.50p 3,029.50p 1970
10/02/2017 3,020.00p 3,026.40p 3,008.50p 3,008.50p 2580
09/02/2017 2,986.00p 2,997.50p 2,986.00p 2,997.50p 1360
08/02/2017 2,984.00p 2,984.00p 2,967.50p 2,967.50p 706
07/02/2017 3,003.00p 3,024.30p 2,981.50p 2,981.50p 1050
06/02/2017 2,991.28p 2,995.50p 2,991.28p 2,995.50p 330
03/02/2017 2,974.00p 2,987.50p 2,960.40p 2,983.50p 7279
02/02/2017 2,894.00p 2,951.00p 2,890.60p 2,951.00p 6195
01/02/2017 2,931.00p 2,944.35p 2,913.00p 2,913.00p 590
31/01/2017 2,968.00p 2,984.50p 2,905.00p 2,925.00p 0
30/01/2017 2,968.00p 2,975.50p 2,913.00p 2,934.50p 0
27/01/2017 2,968.00p 3,004.15p 2,962.50p 2,962.50p 4310
26/01/2017 2,949.00p 2,998.00p 2,929.50p 2,964.50p 0
25/01/2017 2,949.00p 2,960.34p 2,949.00p 2,955.00p 5365
24/01/2017 2,927.00p 2,978.00p 2,906.00p 2,946.50p 0
23/01/2017 2,927.00p 2,944.96p 2,925.55p 2,928.00p 1460
20/01/2017 2,977.00p 2,991.70p 2,969.65p 2,981.00p 2105
19/01/2017 2,982.16p 3,002.50p 2,955.50p 2,977.50p 0
18/01/2017 2,982.16p 2,982.16p 2,974.50p 2,974.50p 1634
17/01/2017 3,008.00p 3,019.16p 2,965.00p 2,965.00p 3788
16/01/2017 3,010.00p 3,069.50p 3,019.00p 3,046.00p 0
13/01/2017 3,010.00p 3,030.00p 2,982.90p 3,021.00p 2730
12/01/2017 2,961.00p 2,983.50p 2,961.00p 2,983.50p 330
11/01/2017 3,020.00p 3,075.00p 2,986.50p 3,023.50p 0
10/01/2017 3,020.00p 3,039.00p 2,980.00p 3,017.50p 0
09/01/2017 3,020.00p 3,050.10p 3,011.50p 3,011.50p 4710
06/01/2017 2,974.00p 3,029.40p 2,974.00p 2,976.50p 1650
05/01/2017 2,982.00p 2,982.45p 2,942.50p 2,942.50p 3530
04/01/2017 2,980.00p 2,986.00p 2,977.50p 2,986.00p 4390
03/01/2017 2,959.00p 3,006.00p 2,941.00p 2,962.50p 0
30/12/2016 2,959.00p 2,959.00p 2,951.00p 2,951.00p 1390
29/12/2016 2,972.00p 2,972.00p 2,961.50p 2,961.50p 944
28/12/2016 2,969.00p 3,022.00p 2,964.50p 2,987.00p 0
23/12/2016 2,969.00p 2,992.00p 2,954.50p 2,974.50p 0
22/12/2016 2,969.00p 2,998.20p 2,965.00p 2,965.00p 470
21/12/2016 2,959.00p 2,972.28p 2,957.00p 2,969.50p 875
20/12/2016 2,973.00p 2,983.50p 2,971.50p 2,983.50p 440
19/12/2016 2,964.00p 3,023.40p 2,948.50p 2,948.50p 1406
16/12/2016 2,960.00p 2,960.00p 2,941.50p 2,941.50p 500
15/12/2016 2,933.00p 2,985.00p 2,929.35p 2,985.00p 2435
14/12/2016 2,903.00p 2,934.00p 2,876.50p 2,898.00p 0
13/12/2016 2,903.00p 2,903.00p 2,898.50p 2,902.50p 3030
12/12/2016 2,928.00p 2,955.25p 2,901.50p 2,901.50p 1000

*Close Price adjusted for both dividends and splits