Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

FTFX
FIRSTTRUSTFACTORFX UCITS CLASSA
stock LSE

Inactive
Aug 30, 2022
19.80USD+0.802%(+0.16)32,948
OverviewHistoricalTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2022-08-30		19.765019.770019.755019.8025+0.802%32,9480.000%
2022-08-11		19.565019.565019.555019.6450-0.152%12,830+0.802%
2022-07-25		19.505019.505019.505019.6750-1.490%6+0.648%
2022-06-15		19.910019.910019.910019.9725-2.072%33-0.851%
2022-04-06		20.460020.460020.430020.3950-0.983%9,320-2.905%
2022-03-17		20.660020.660020.650020.5975+0.134%170-3.860%
2022-02-22		20.570020.570020.570020.5700+0.648%4,119-3.731%
2022-02-15		20.335020.335020.335020.4375+0.184%85-3.107%
2022-02-08		20.325020.325020.325020.4000+0.431%1,395-2.929%
2021-12-29		20.325020.325020.325020.3125+0.123%631-2.511%
2021-12-16		20.245020.245020.245020.2875-1.205%33-2.391%
2021-11-18		20.575020.575020.575020.5350-0.689%22-3.567%
2021-10-19		20.615020.615020.610020.6775+0.388%44-4.232%
2021-10-11		20.695020.695020.695020.5975+0.256%22-3.860%
2021-10-04		20.585020.585020.585020.5450-0.581%1,132-3.614%
2021-09-29		20.655020.665020.655020.6650-0.733%10,143-4.174%
2021-09-14		20.770020.770020.770020.8175-0.072%2,398-4.876%
2021-09-06		20.750020.750020.745020.8325+0.470%2,560-4.944%
2021-08-31		20.775020.775020.775020.7350+0.314%1,137-4.497%
2021-08-27		20.665020.670020.665020.6700+0.805%6,589-4.197%
2021-08-19		20.560020.560020.560020.5050-0.207%6-3.426%
2021-07-27		20.615020.615020.615020.5475-0.134%24-3.626%
2021-07-15		20.730020.730020.620020.5750-1.034%95-3.755%
2021-06-29		20.745020.745020.745020.7900-1.223%150-4.750%
2021-06-10		20.960020.970020.960021.0475+0.274%7,100-5.915%
2021-06-08		20.990020.990020.990020.9900+1.059%6,184-5.657%
2021-05-17		20.750020.750020.750020.7700-0.048%1,000-4.658%
2021-05-11		20.780020.780020.780020.7800-0.096%2,435-4.704%
2021-05-07		20.800020.800020.800020.8000+0.678%1-4.796%
2021-05-06		20.650020.660020.650020.6600+0.316%1,714-4.151%
2021-05-05		20.595020.595020.595020.5950-0.603%6,127-3.848%
2021-04-28		20.740020.740020.675020.7200+0.121%2,220-4.428%
2021-04-21		20.700020.700020.700020.6950-1.311%2,388-4.313%
2021-04-20		20.970020.970020.970020.9700+0.648%8,495-5.567%
2021-03-17		20.925020.925020.925020.8350-1.513%1-4.956%
2021-02-24		21.160021.160021.155021.1550+0.095%16,314-6.393%
2021-02-23		21.135021.135021.135021.1350+0.811%4,000-6.305%
2021-02-10		20.900020.900020.900020.9650+0.143%603-5.545%
2021-01-15		20.870020.870020.870020.9350-0.072%47-5.410%
2021-01-12		20.885020.990020.885020.9500-0.072%13,833-5.477%
2021-01-07		21.050021.050021.050020.9650-0.380%206-5.545%
2020-12-30		20.945020.945020.945021.0450+0.549%9-5.904%
2020-12-29		20.925020.925020.925020.9300+0.324%1,165-5.387%
2020-12-16		20.845020.845020.845020.8625+1.090%1-5.081%
2020-12-01		20.645020.645020.535020.6375+1.326%251-4.046%
2020-11-13		20.330020.330020.330020.3675+0.246%7,900-2.774%
2020-11-06		20.335020.335020.335020.3175+0.844%20-2.535%
2020-10-30		20.150020.150020.150020.1475+0.075%8-1.712%
2020-10-16		20.105020.105020.105020.1325+0.349%200-1.639%
2020-10-15		20.035020.035020.035020.0625-0.570%1,120-1.296%
2020-10-13		20.155020.155020.155020.1775-0.124%1,404-1.859%
2020-10-09		20.240020.240020.240020.2025+0.149%10-1.980%
2020-10-01		20.145020.145020.145020.1725+0.448%100-1.834%
2020-09-24		20.110020.110020.110020.0825-0.545%3,000-1.394%
2020-09-21		20.170020.170020.160020.1925-0.198%3,698-1.931%
2020-09-15		20.280020.280020.280020.2325+1.353%8-2.125%
2020-08-25		19.930019.930019.930019.9625+0.453%3,370-0.802%
2020-08-19		19.835019.840019.835019.8725+0.101%1,610-0.352%
2020-08-12		19.820019.820019.820019.8525-0.800%785-0.252%
2020-07-31		20.020020.020020.020020.0125-0.670%990-1.049%
2020-07-28		20.240020.240020.240020.1475-0.346%3,936-1.712%
2020-07-27		20.205020.205020.205020.2175+1.151%1,525-2.053%
2020-07-17		19.915019.915019.915019.9875+0.541%3,177-0.926%
2020-07-07		19.890019.890019.880019.8800+0.189%7,521-0.390%
2020-06-24		19.905019.905019.905019.8425+0.038%85-0.202%
2020-06-23		19.805019.805019.805019.8350+0.265%1,650-0.164%
2020-06-18		19.760019.760019.760019.7825-0.390%660+0.101%
2020-06-16		19.705019.705019.705019.8600-1.756%510-0.290%
2020-06-08		20.240020.240020.240020.2150-0.161%5-2.041%
2020-06-05		20.085020.085020.085020.2475+0.173%500-2.198%
2020-06-03		20.180020.180020.180020.2125-0.627%1,280-2.028%
2020-05-05		20.280020.280020.280020.3400+1.031%515-2.643%
2020-05-04		20.065020.065020.065020.1325+0.311%830-1.639%
2020-04-22		19.990019.990019.990020.0700+0.112%480-1.333%
2020-04-15		20.010020.010020.010020.0475-0.199%335-1.222%
2020-04-09		19.770019.770019.770020.0875+0.187%360-1.419%
2020-04-02		19.790019.790019.760020.0500+0.627%13,000-1.234%
2020-03-30		20.000020.000020.000019.9250+0.353%33-0.615%
2020-03-23		19.855019.855019.855019.8550-3.382%1,100-0.264%
2020-03-04		20.600020.600020.600020.5500-0.569%300-3.637%
2020-02-27		20.670020.670020.670020.6675-0.852%21,410-4.185%
2020-02-21		20.880020.880020.845020.8450-0.227%2,100-5.001%
2020-01-28		20.845020.845020.840020.8925-0.417%14,540-5.217%
2020-01-21		21.000021.000021.000020.9800+0.419%5-5.612%
2019-12-18		20.845020.845020.845020.8925+0.240%350-5.217%
2019-12-10		20.855020.855020.855020.8425-0.168%12,200-4.990%
2019-12-05		20.870020.870020.850020.8775-0.191%7,660-5.149%
2019-11-21		20.935020.935020.935020.9175+0.048%40,000-5.330%
2019-11-15		20.860020.860020.860020.9075+0.276%1,920-5.285%
2019-11-05		20.885020.885020.880020.8500+0.337%7,100-5.024%
2019-10-11		20.820020.820020.820020.7800+0.193%325-4.704%
2019-09-26		20.705020.705020.705020.7400+0.133%350-4.520%
2019-09-25		20.730020.730020.730020.7125+1.383%2,185-4.393%
2019-08-08		20.405020.405020.405020.4300-0.849%209-3.071%
2019-07-09		20.650020.650020.650020.6050+0.219%3,200-3.895%
2019-07-05		20.605020.605020.605020.5600+0.049%250-3.684%
2019-07-02		20.515020.515020.490020.5500+0.024%20,569-3.637%
2019-06-19		20.625020.625020.625020.5450+0.661%1,500-3.614%
2019-06-12		20.230020.230020.230020.4100-0.147%16,000-2.976%
2019-06-03		20.395020.395020.395020.4400-0.608%947-3.119%
2019-05-22		20.485020.565020.485020.5650+0.158%1,931-3.708%
2019-05-21		20.575020.575020.575020.5325+0.330%900-3.555%
2019-05-15		20.565020.565020.565020.4650-0.414%13,618-3.237%
2019-04-30		20.590020.590020.585020.5500+0.097%2,850-3.637%
2019-04-26		20.565020.565020.565020.5300+0.244%2,230-3.544%
2019-04-17		20.445020.445020.445020.4800+0.466%730-3.308%
2019-03-27		20.345020.345020.345020.3850+0.049%1,171-2.857%
2019-03-14		20.360020.360020.360020.3750-0.123%283-2.810%
2019-02-27		20.435020.435020.430020.4000+0.061%1,260-2.929%
2019-02-18		20.355020.355020.355020.3875+0.135%7,000-2.869%
2019-02-05		20.325020.325020.300020.3600+0.308%9,550-2.738%
2019-01-31		20.255020.255020.255020.2975+0.321%1,243-2.439%
2019-01-29		20.190020.190020.190020.2325+0.722%2,500-2.125%
2018-12-20		20.080020.080019.700020.0875-0.099%31,985-1.419%
2018-12-17		20.155020.200020.155020.1075-0.335%14,855-1.517%
2018-12-14		20.140020.140020.140020.1750+0.174%5,714-1.846%
2018-12-03		20.095020.095020.095020.1400+0.012%832-1.676%
2018-11-29		20.045020.045020.045020.1375+0.174%5,700-1.664%
2018-11-26		20.000020.000020.000020.1025+0.563%4,668-1.492%
2018-11-23		19.987519.987519.987519.99000.000%0-0.938%
2018-11-13		20.005020.005020.005019.9900+0.125%2,900-0.938%
2018-10-30		19.920019.920019.920019.9650+0.554%3,145-0.814%
2018-10-16		19.850019.850019.850019.8550+0.379%25,911-0.264%
2018-10-02		19.745019.745019.745019.7800+0.970%5,000+0.114%
2018-09-27		19.555019.555019.470019.5900-0.647%11,500+1.085%
2018-08-22		19.745019.745019.745019.7175-0.291%1,700+0.431%
2018-07-10		19.760019.760019.760019.7750-0.491%2,300+0.139%
2018-06-28		20.500020.500019.910019.8725+0.531%16,000-0.352%
2018-06-25		19.805019.805019.805019.7675+0.406%1,243+0.177%
2018-06-08		19.715019.715019.715019.6875-1.734%10,000+0.584%
2018-04-26		20.000020.000020.000020.0350-0.534%640-1.160%
2018-04-20		20.125020.125020.125020.1425+0.224%1,400-1.688%
2018-04-09		20.120020.120020.110020.0975-0.495%19,625-1.468%
2018-04-03		20.165020.165020.165020.1975+0.161%450-1.956%
2018-03-12		20.150020.150020.150020.1650+0.074%2,544-1.798%
2018-03-08		20.115020.115020.115020.1500+0.474%1,780-1.725%
2018-03-05		20.055020.055020.055020.0550-0.471%450-1.259%
2018-02-23		20.200020.200020.200020.1500-0.025%600-1.725%
2018-02-21		20.125020.125020.125020.1550+0.762%50-1.749%
2018-02-09		19.980019.990019.900020.0025-0.336%23,215-1.000%
2018-02-08		20.105020.105020.105020.0700-0.385%685-1.333%
2018-02-05		20.147520.147520.147520.1475-0.186%0-1.712%
2018-02-02		20.185020.185020.185020.1850-0.567%0-1.895%
2018-02-01		20.300020.300020.300020.3000-0.074%0-2.451%
2018-01-31		20.315020.315020.315020.3150+0.433%170-2.523%
2018-01-30		20.227520.227520.227520.2275+0.074%0-2.101%
2018-01-29		20.212520.212520.212520.2125-0.676%0-2.028%
2018-01-26		20.350020.350020.350020.3500-0.221%0-2.690%
2018-01-25		20.395020.395020.395020.3950+0.147%0-2.905%
2018-01-24		20.380020.390020.380020.3650+0.543%31,598-2.762%
2018-01-23		20.270020.270020.270020.2550-0.074%5,450-2.234%
2018-01-22		20.270020.270020.270020.2700+0.148%0-2.306%
2018-01-19		20.240020.240020.240020.2400+0.037%0-2.162%
2018-01-18		20.340020.340020.200020.2325+0.235%350-2.125%
2018-01-17		20.185020.185020.185020.1850-0.148%0-1.895%
2018-01-16		20.215020.215020.215020.2150-0.173%0-2.041%
2018-01-15		20.310020.310020.310020.2500+0.173%60-2.210%
2018-01-12		20.215020.215020.215020.2150+0.211%0-2.041%
2018-01-11		20.172520.172520.172520.1725+0.037%0-1.834%
2018-01-10		20.165020.165020.165020.1650-0.099%0-1.798%
2018-01-09		20.185020.185020.185020.1850-0.099%0-1.895%
2018-01-08		20.205020.205020.205020.2050-0.124%0-1.992%
2018-01-05		20.230020.230020.230020.2300+0.124%0-2.113%
2018-01-04		20.205020.205020.205020.2050+0.149%0-1.992%
2018-01-03		20.175020.175020.175020.1750+0.261%0-1.846%
2018-01-02		20.122520.122520.122520.1225+0.287%0-1.590%
2017-12-28		20.065020.065020.065020.0650+0.050%0-1.308%
2017-12-27		20.055020.055020.055020.0550+0.050%0-1.259%
2017-12-21		20.045020.045020.045020.0450+0.150%0-1.210%
2017-12-20		19.990019.990019.990020.0150+0.188%430-1.062%
2017-12-19		19.955019.955019.955019.9775-0.038%700-0.876%
2017-12-18		19.985019.985019.985019.9850+0.364%0-0.913%
2017-12-12		19.900019.900019.900019.9125-0.088%2,000-0.552%
2017-12-11		19.900019.900019.900019.9300+0.390%1,000-0.640%
2017-12-04		19.445019.805019.445019.8525+0.113%2,255-0.252%
2017-11-28		19.850019.850019.850019.8300+0.278%16,772-0.139%
2017-11-27		19.765019.765019.760019.7750+0.013%12,330+0.139%
2017-11-20		19.765019.765019.765019.7725+0.165%10,004+0.152%
2017-11-16		19.740019.740019.740019.7400+0.165%150+0.317%
2017-11-15		19.740020.000019.740019.7075-0.127%5,500+0.482%
2017-11-14		19.710019.710019.710019.7325+0.063%5,002+0.355%
2017-11-13		19.720019.720019.720019.7200-0.253%5,002+0.418%
2017-11-09		19.780019.800019.755019.7700+0.089%29,065+0.164%
2017-11-08		19.750019.780019.750019.7525-0.025%69,200+0.253%
2017-11-07		19.775019.775019.775019.7575-0.391%663+0.228%
2017-10-24		19.870019.870019.870019.8350-0.389%5,619-0.164%
2017-10-23		19.900019.912519.900019.9125-0.038%5,002-0.552%
2017-10-18		19.945019.945019.945019.92000.000%2,374-0.590%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC