Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Europe
EU
First Trust Global Funds PLC (FGBL)
First Trust Global Funds PLC (FGBL) Historical

FGBL First Trust Global Funds PLC

59.15

0.35 (0.60%)

May 31 2024 - Closed

Delayed by 15 minutes

FGBL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	59.15	0.35	0.60%	59.15	59.15	59.15	0
May 30 2024	58.80	-0.62	-1.04%	58.80	58.80	58.80	0
May 29 2024	59.42	-0.25	-0.42%	59.42	59.42	59.42	0
May 28 2024	59.67	0.09	0.15%	59.67	59.67	59.67	0
May 27 2024	59.58	0.35	0.59%	59.58	59.58	59.58	0
May 24 2024	59.23	-0.57	-0.95%	59.23	59.23	59.23	0
May 23 2024	59.80	-0.11	-0.18%	59.80	59.80	59.80	0
May 22 2024	59.91	-0.19	-0.32%	59.91	59.91	59.91	0
May 21 2024	60.10	-0.21	-0.35%	60.10	60.10	60.10	0
May 20 2024	60.31	0.46	0.77%	60.31	60.31	60.31	0
May 17 2024	59.85	-0.09	-0.15%	60.02	60.02	59.85	200
May 16 2024	59.94	-0.06	-0.10%	59.94	59.94	59.94	0
May 15 2024	60.00	0.26	0.44%	59.85	60.03	59.85	874
May 14 2024	59.74	-0.02	-0.03%	59.74	59.74	59.74	0
May 13 2024	59.76	-0.02	-0.03%	59.76	59.76	59.76	0
May 10 2024	59.78	0.68	1.15%	59.78	59.78	59.78	0
May 09 2024	59.10	-0.04	-0.07%	59.10	59.10	59.10	0
May 08 2024	59.14	-0.29	-0.49%	59.14	59.14	59.14	0
May 07 2024	59.43	0.85	1.45%	59.02	59.43	59.02	3
May 06 2024	58.58	0.19	0.33%	58.58	58.58	58.58	0
May 03 2024	58.39	0.16	0.27%	58.39	58.39	58.39	0
May 02 2024	58.23	-0.82	-1.39%	58.23	58.23	58.23	0
Apr 30 2024	59.05	0.23	0.39%	59.05	59.05	59.05	0
Apr 29 2024	58.82	0.51	0.87%	58.82	58.82	58.82	0
Apr 26 2024	58.31	-0.07	-0.12%	58.31	58.31	58.31	0
Apr 25 2024	58.38	0.44	0.76%	58.38	58.38	58.38	0
Apr 24 2024	57.94	0.01	0.02%	58.66	58.66	57.94	1,319
Apr 23 2024	57.93	-0.37	-0.63%	58.31	58.31	57.93	49
Apr 22 2024	58.30	1.01	1.76%	60.00	60.00	58.30	520
Apr 19 2024	57.29	-0.18	-0.31%	57.29	57.29	57.29	0
Apr 18 2024	57.47	0.22	0.38%	57.47	57.47	57.47	0
Apr 17 2024	57.25	-0.29	-0.50%	57.25	57.25	57.25	0
Apr 16 2024	57.54	-0.96	-1.64%	57.54	57.54	57.54	0
Apr 15 2024	58.50	-0.01	-0.02%	58.50	58.50	58.50	0
Apr 12 2024	58.51	-0.08	-0.14%	58.51	58.51	58.51	0
Apr 11 2024	58.59	0.10	0.17%	58.59	58.59	58.59	0
Apr 10 2024	58.49	0.03	0.05%	58.78	58.78	58.49	129
Apr 09 2024	58.46	-0.31	-0.53%	58.46	58.46	58.46	0
Apr 08 2024	58.77	0.76	1.31%	58.08	58.77	58.08	300
Apr 05 2024	58.01	-0.10	-0.17%	58.01	58.01	58.01	0
Apr 04 2024	58.11	0.40	0.69%	58.14	58.14	58.11	137
Apr 03 2024	57.71	0.23	0.40%	57.87	57.87	57.71	96
Apr 02 2024	57.48	-0.04	-0.07%	57.98	57.98	57.48	76
Mar 28 2024	57.52	0.37	0.65%	57.52	57.52	57.52	0
Mar 27 2024	57.15	0.02	0.04%	57.15	57.15	57.15	0
Mar 26 2024	57.13	0.16	0.28%	57.13	57.13	57.13	0
Mar 25 2024	56.97	-0.12	-0.21%	56.97	56.97	56.97	0
Mar 22 2024	57.09	0.40	0.71%	57.09	57.09	57.09	0
Mar 21 2024	56.69	0.00	0.00%	56.69	56.69	56.69	0
Mar 20 2024	56.69	0.33	0.59%	56.47	56.69	56.47	1
Mar 19 2024	56.36	0.22	0.39%	56.36	56.36	56.36	0
Mar 18 2024	56.14	-0.13	-0.23%	56.41	56.41	56.14	950
Mar 15 2024	56.27	-0.27	-0.48%	56.27	56.27	56.27	0
Mar 14 2024	56.54	0.26	0.46%	56.54	56.54	56.54	0
Mar 13 2024	56.28	0.03	0.05%	56.28	56.28	56.28	0
Mar 12 2024	56.25	0.36	0.64%	56.25	56.25	56.25	0
Mar 11 2024	55.89	-0.22	-0.39%	55.89	55.89	55.89	0
Mar 08 2024	56.11	0.24	0.43%	56.11	56.11	56.11	0
Mar 07 2024	55.87	-0.15	-0.27%	55.90	55.91	55.87	3,000
Mar 06 2024	56.02	0.33	0.59%	56.02	56.02	56.02	0
Mar 05 2024	55.69	-0.56	-1.00%	55.77	55.77	55.60	1,950
Mar 04 2024	56.25	0.00	0.00%	56.06	56.25	56.06	328

First Trust Global Funds

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions