Dark

FYX
FIRST TRUST GLOBAL FUNDS PUBLIC LIMITED COMPANY
stock LSE

Inactive

May 25, 2023

17.97USD+0.070%(+0.01)5,160

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-25	18.2600	18.2600	17.9900	17.96500	+0.070%	5,160	0.000%
2023-05-24	18.4200	18.4200	17.8400	17.95250	+18.883%	3,541	+0.070%
2023-05-23	14.9020	14.9680	14.9020	15.10100	-17.593%	2,411	+18.966%
2023-05-22	18.0250	18.0250	18.0250	18.32500	+24.617%	35	-1.965%
2023-05-18	14.6320	14.6640	14.6320	14.70500	+1.330%	11,473	+22.169%
2023-05-17	14.4940	14.4940	14.4940	14.51200	+1.073%	402	+23.794%
2023-05-16	14.5360	14.5360	14.4300	14.35800	-1.013%	881	+25.122%
2023-05-15	14.5000	14.5000	14.5000	14.50500	-19.305%	1,183	+23.854%
2023-05-12	18.1850	18.1850	18.1850	17.97500	+1.582%	515	-0.056%
2023-05-10	17.4550	17.6050	17.4550	17.69500	+2.729%	653	+1.526%
2023-05-05	16.9150	16.9150	16.9150	17.22500	+28.210%	605	+4.296%
2023-05-04	13.4620	13.4620	13.4620	13.43500	-19.503%	1,150	+33.718%
2023-05-02	17.0500	17.0500	17.0400	16.69000	-2.341%	2,221	+7.639%
2023-04-28	17.2200	17.2400	17.1700	17.09000	+23.492%	120	+5.120%
2023-04-27	13.7740	13.7740	13.7740	13.83900	-0.446%	2,711	+29.814%
2023-04-26	14.4240	14.4260	14.4240	13.90100	-23.673%	16,455	+29.235%
2023-04-24	18.2450	18.2550	18.2350	18.21250	+22.635%	8,668	-1.359%
2023-04-21	14.8500	14.8500	14.8040	14.85100	-19.876%	1,595	+20.968%
2023-04-20	18.6550	18.6550	18.6550	18.53500	-3.602%	760	-3.075%
2023-04-18	19.2700	19.2700	19.2700	19.22750	-0.272%	656	-6.566%
2023-04-17	19.0650	19.3100	19.0550	19.28000	+1.354%	1,859	-6.821%
2023-04-13	18.8000	18.9450	18.8000	19.02250	+25.288%	2,269	-5.559%
2023-04-12	15.1060	15.1060	15.1060	15.18300	-0.667%	307	+18.323%
2023-04-11	15.2820	15.2820	15.2820	15.28500	-16.794%	656	+17.534%
2023-04-06	18.5700	18.5700	18.3500	18.37000	+24.239%	2,846	-2.205%
2023-04-05	15.4660	15.4660	14.7440	14.78600	-22.778%	618	+21.500%
2023-04-04	19.6650	19.6700	19.6650	19.14750	-4.774%	1,687	-6.176%
2023-03-31	19.6750	19.8350	19.6750	20.10750	+30.196%	2,382	-10.655%
2023-03-29	15.4600	15.4600	15.3540	15.44400	-17.621%	2,937	+16.323%
2023-03-28	18.9000	18.9000	18.8050	18.74750	-0.200%	3,927	-4.174%
2023-03-27	19.0800	19.0800	19.0800	18.78500	+22.442%	625	-4.365%
2023-03-24	15.5780	15.5780	15.5780	15.34200	-3.138%	2,918	+17.097%
2023-03-23	15.5960	15.5960	15.5960	15.83900	-18.398%	2,118	+13.423%
2023-03-22	19.4700	19.4700	19.4700	19.41000	+22.252%	278	-7.445%
2023-03-21	15.5880	15.7440	15.5880	15.87700	-14.502%	8,766	+13.151%
2023-03-20	18.4150	18.6400	18.4150	18.57000	+23.430%	516	-3.258%
2023-03-17	15.4800	15.4800	15.0280	15.04500	-2.998%	445	+19.408%
2023-03-16	15.4880	15.4880	15.4600	15.51000	-17.014%	1,013	+15.828%
2023-03-15	19.1200	19.1200	19.1200	18.69000	+17.208%	774	-3.879%
2023-03-13	16.2200	16.2200	15.5900	15.94600	-20.010%	6,395	+12.661%
2023-03-10	19.8850	20.0300	19.6850	19.93500	+15.158%	3,250	-9.882%
2023-03-08	17.3640	17.3660	17.3640	17.31100	-16.301%	1,164	+3.778%
2023-03-03	20.5100	20.5100	20.5100	20.68250	+3.945%	598	-13.139%
2023-03-02	20.2650	20.2650	19.9700	19.89750	+15.703%	6,190	-9.712%
2023-03-01	17.2000	17.2000	17.2000	17.19700	+0.134%	396	+4.466%
2023-02-28	17.1120	17.1120	17.1120	17.17400	-14.557%	1,909	+4.606%
2023-02-23	20.6400	20.6400	20.6400	20.10000	-1.459%	1,000	-10.622%
2023-02-22	20.5550	20.5550	20.3850	20.39750	-1.247%	6,983	-11.925%
2023-02-21	20.7150	21.1450	20.7150	20.65500	-3.335%	5,899	-13.023%
2023-02-20	21.3650	21.4050	21.3650	21.36750	+1.052%	916	-15.924%
2023-02-17	21.5400	21.5400	21.2200	21.14500	+13.396%	7,361	-15.039%
2023-02-16	18.7260	18.7260	18.7240	18.64700	+6.676%	1,768	-3.657%
2023-02-14	17.5260	17.5260	17.5000	17.48000	-17.274%	2,096	+2.775%
2023-02-10	21.1800	21.1800	21.1800	21.13000	-2.537%	2,807	-14.979%
2023-02-09	22.1600	22.1600	21.7150	21.68000	-0.993%	15,634	-17.136%
2023-02-08	22.2600	22.2700	21.9250	21.89750	+1.096%	6,461	-17.959%
2023-02-07	22.0150	22.0650	21.6450	21.66000	-2.322%	2,052	-17.059%
2023-02-06	21.9350	21.9350	21.9350	22.17500	+6.790%	135	-18.985%
2023-01-27	20.6300	20.6300	20.6300	20.76500	+27.895%	2,995	-13.484%
2023-01-25	16.3000	16.3000	16.3000	16.23600	-21.480%	1,151	+10.649%
2023-01-24	20.7900	20.7900	20.7900	20.67750	+1.335%	2,446	-13.118%
2023-01-23	19.7550	19.8250	19.7550	20.40500	+4.802%	5,588	-11.958%
2023-01-20	19.2600	19.4200	19.2450	19.47000	+25.946%	15,088	-7.730%
2023-01-19	15.5480	15.5480	15.5480	15.45900	-23.631%	993	+16.211%
2023-01-18	20.2800	20.6000	20.2800	20.24250	+0.260%	305	-11.251%
2023-01-17	19.9350	20.1600	19.8750	20.19000	+1.152%	686	-11.020%
2023-01-16	19.8000	19.8850	19.8000	19.96000	+23.867%	3,053	-9.995%
2023-01-13	16.2540	16.2540	16.0600	16.11400	+0.199%	6,189	+11.487%
2023-01-12	16.0060	16.0060	16.0060	16.08200	+1.189%	327	+11.709%
2023-01-11	15.4100	15.4100	15.4100	15.89300	+3.985%	59	+13.037%
2023-01-09	15.1780	15.1780	15.1780	15.28400	-13.917%	758	+17.541%
2023-01-06	17.8150	17.8150	17.7900	17.75500	+0.481%	5,388	+1.183%
2023-01-03	18.3100	18.3750	18.2300	17.67000	-2.765%	2,285	+1.669%
2022-12-29	17.8500	18.2200	17.8500	18.17250	+3.194%	3,336	-1.142%
2022-12-28	18.3400	18.3400	17.7950	17.61000	+12.438%	9,628	+2.016%
2022-12-22	16.2920	16.3440	16.1940	15.66200	-20.092%	1,302	+14.704%
2022-12-21	19.6100	19.6100	19.6100	19.60000	+0.436%	771	-8.342%
2022-12-20	19.5800	19.6700	19.5800	19.51500	-0.788%	94	-7.943%
2022-12-19	20.0800	20.0800	19.6100	19.67000	-1.329%	1,652	-8.668%
2022-12-16	20.1950	20.1950	20.1950	19.93500	-6.911%	10,201	-9.882%
2022-12-13	22.1000	22.1000	21.4650	21.41500	+24.123%	10,864	-16.110%
2022-12-12	17.0820	17.3520	17.0820	17.25300	-18.943%	296	+4.127%
2022-12-09	21.1700	21.1800	21.1700	21.28500	+22.257%	5,000	-15.598%
2022-12-08	17.3920	17.3920	17.3920	17.41000	-17.351%	10	+3.188%
2022-12-07	20.9650	21.2500	20.9500	21.06500	+20.696%	7,408	-14.716%
2022-12-06	17.4580	17.4580	17.4580	17.45300	-4.909%	291	+2.934%
2022-12-05	18.2780	18.2780	18.2780	18.35400	-0.049%	169	-2.119%
2022-12-02	18.0900	18.2780	18.0900	18.36300	+0.862%	254	-2.167%
2022-12-01	18.9120	18.9120	18.9120	18.20600	-16.217%	5,004	-1.324%
2022-11-29	21.5000	21.8500	21.5000	21.73000	-1.149%	7,377	-17.326%
2022-11-22	21.8500	22.0100	21.7200	21.98250	-1.136%	8,793	-18.276%
2022-11-18	22.2450	22.2450	22.2450	22.23500	-1.778%	312	-19.204%
2022-11-16	22.8700	22.8700	22.5550	22.63750	-2.509%	1,667	-20.641%
2022-11-15	23.3800	23.3800	23.2950	23.22000	+1.675%	5,542	-22.631%
2022-11-14	23.6950	23.6950	23.5300	22.83750	-1.072%	5,005	-21.336%
2022-11-11	23.1050	23.1050	23.0200	23.08500	+3.070%	5,879	-22.179%
2022-11-10	20.9700	20.9700	20.9700	22.39750	+20.126%	6,065	-19.790%
2022-11-09	18.7440	18.7440	18.5360	18.64500	-14.246%	6,539	-3.647%
2022-11-08	21.1500	21.3300	21.1500	21.74250	+3.944%	1,357,367	-17.374%
2022-11-07	20.9250	20.9250	20.9250	20.91750	+12.116%	472	-14.115%
2022-11-04	18.5660	18.5660	18.5660	18.65700	-11.975%	71	-3.709%
2022-11-02	21.5150	21.5800	21.4100	21.19500	+11.859%	6,981	-15.239%
2022-11-01	18.9260	18.9260	18.9260	18.94800	-12.783%	1,273	-5.188%
2022-10-31	21.7000	21.9050	21.6200	21.72500	+13.405%	1,972	-17.307%
2022-10-26	18.4940	19.1560	18.4940	19.15700	+3.345%	19,481	-6.222%
2022-10-25	17.9140	17.9140	17.9140	18.53700	+3.773%	26	-3.086%
2022-10-24	17.6900	17.6900	17.6900	17.86300	-0.535%	1,795	+0.571%
2022-10-19	18.1680	18.1680	17.8880	17.95900	-11.532%	6,223	+0.033%
2022-10-17	20.2200	20.2250	20.1500	20.30000	+14.528%	3,553	-11.502%
2022-10-14	17.6080	17.6080	17.6080	17.72500	-1.281%	141	+1.354%
2022-10-13	18.2360	18.2380	18.2360	17.95500	-11.486%	5,203	+0.056%
2022-10-12	20.9450	20.9450	20.9450	20.28500	-2.663%	135	-11.437%
2022-10-11	20.8400	21.0250	20.7650	20.84000	-3.563%	26,992	-13.796%
2022-10-07	22.1400	22.1400	22.1400	21.61000	-3.785%	1,221	-16.867%
2022-10-06	22.9450	22.9450	22.9450	22.46000	-4.395%	30	-20.013%
2022-10-04	22.8400	23.3650	22.8400	23.49250	+19.512%	10,589	-23.529%
2022-10-03	19.7880	19.7880	19.5600	19.65700	-10.974%	1,544	-8.608%
2022-09-29	22.1200	22.1200	22.1200	22.08000	+3.540%	418	-18.637%
2022-09-28	20.8900	20.8900	20.8900	21.32500	-6.766%	188	-15.756%
2022-09-27	22.8650	23.0300	22.8650	22.87250	+1.251%	75	-21.456%
2022-09-26	22.5550	22.6950	22.3400	22.59000	+9.713%	126,487	-20.474%
2022-09-23	20.4750	20.5600	20.4750	20.59000	-17.968%	752	-12.749%
2022-09-20	25.3100	25.3100	25.3100	25.10000	-0.535%	33	-28.426%
2022-09-16	25.3500	25.3500	25.3500	25.23500	+12.833%	85	-28.809%
2022-09-15	22.6400	22.6400	22.1300	22.36500	-13.247%	10,377	-19.674%
2022-09-14	25.3800	25.3800	25.3700	25.78000	+16.270%	495	-30.314%
2022-09-13	22.5650	22.5650	21.8850	22.17250	-13.910%	6,276	-18.976%
2022-09-12	26.2300	26.2300	25.7100	25.75500	+0.292%	22,111	-30.247%
2022-09-09	25.7900	25.7900	25.5700	25.68000	+16.582%	5,991	-30.043%
2022-09-08	21.9200	21.9700	21.9200	22.02750	+3.708%	1,915	-18.443%
2022-09-07	20.9050	21.2450	20.8650	21.24000	+2.907%	11,783	-15.419%
2022-09-06	20.5750	20.5750	20.5750	20.64000	+0.450%	430	-12.960%
2022-09-05	20.5300	20.5300	20.5300	20.54750	-14.908%	5,553	-12.568%
2022-09-02	23.7200	24.2850	23.7200	24.14750	+18.924%	1,461	-25.603%
2022-09-01	20.3200	20.3200	20.3200	20.30500	-3.608%	1,387	-11.524%
2022-08-30	21.4600	21.7000	21.4600	21.06500	-17.360%	7,994	-14.716%
2022-08-26	26.3100	26.3100	25.9800	25.49000	+18.201%	14,013	-29.521%
2022-08-24	21.5200	21.5200	21.5200	21.56500	-12.939%	3,738	-16.694%
2022-08-23	24.4300	24.4300	24.4300	24.77000	+0.876%	1,317	-27.473%
2022-08-22	24.3200	24.4000	24.3200	24.55500	+16.817%	715	-26.838%
2022-08-19	21.5550	21.5550	20.9650	21.02000	-2.786%	5,943	-14.534%
2022-08-18	21.1150	21.5150	21.1150	21.62250	+3.593%	11,199	-16.915%
2022-08-17	21.2750	21.2750	21.2750	20.87250	-19.520%	1,207	-13.930%
2022-08-16	26.4800	26.4800	25.9700	25.93500	+19.434%	10,716	-30.731%
2022-08-15	21.6450	21.7500	21.6450	21.71500	+1.129%	10,902	-17.269%
2022-08-12	21.0000	21.0000	21.0000	21.47250	+7.325%	5,695	-16.335%
2022-08-09	20.4000	20.4000	20.2300	20.00700	-17.018%	4,269	-10.206%
2022-08-05	24.6000	24.6000	24.6000	24.11000	+22.929%	942	-25.487%
2022-08-03	19.5880	19.6320	19.5080	19.61300	-19.038%	554	-8.403%
2022-08-02	23.8050	24.2350	23.8050	24.22500	+1.159%	1,388	-25.841%
2022-08-01	24.1400	24.1400	23.7200	23.94750	+23.741%	9,243	-24.982%
2022-07-29	19.5660	19.5660	19.5660	19.35300	+1.166%	669	-7.172%
2022-07-28	18.8660	18.8660	18.8220	19.13000	+5.942%	4,037	-6.090%
2022-07-27	18.1140	18.1140	18.1140	18.05700	-14.351%	320	-0.509%
2022-07-25	21.3550	21.3550	20.9550	21.08250	-0.847%	1,184	-14.787%
2022-07-22	21.4550	21.4550	21.4550	21.26250	+2.495%	240	-15.509%
2022-07-18	20.5150	20.5150	20.5150	20.74500	+23.504%	722	-13.401%
2022-07-14	16.8080	16.8080	16.8080	16.79700	-16.506%	5,010	+6.954%
2022-07-13	20.1000	20.1000	19.8350	20.11750	+0.638%	4,189	-10.700%
2022-07-12	20.1800	20.1800	19.7250	19.99000	-7.066%	7,581	-10.130%
2022-07-08	20.9450	20.9450	20.9450	21.51000	+2.943%	40	-16.481%
2022-07-07	20.0500	20.8150	20.0500	20.89500	+8.531%	2,455	-14.022%
2022-07-05	19.9700	19.9700	19.6250	19.25250	-3.071%	1,023	-6.687%
2022-07-01	20.1750	20.3600	20.1750	19.86250	+19.668%	1,587	-9.553%
2022-06-30	16.3260	16.3260	16.3260	16.59800	-15.917%	10,848	+8.236%
2022-06-29	20.5900	20.5900	19.8900	19.74000	-6.022%	15,657	-8.992%
2022-06-28	21.7450	21.7450	21.7450	21.00500	-3.325%	31	-14.473%
2022-06-27	21.5750	21.7750	21.5750	21.72750	+26.995%	72	-17.317%
2022-06-24	17.2500	17.3220	17.1400	17.10900	-17.218%	879	+5.003%
2022-06-23	20.5300	20.7300	20.5300	20.66750	+23.632%	554	-13.076%
2022-06-22	16.4320	16.7620	16.4320	16.71700	+4.625%	850	+7.465%
2022-06-17	15.9020	15.9500	15.9020	15.97800	+3.237%	156	+12.436%
2022-06-16	15.4880	15.4880	15.4440	15.47700	-5.594%	547	+16.075%
2022-06-14	16.2820	16.4220	16.2820	16.39400	-27.740%	1,187	+9.583%
2022-06-08	22.3000	22.7300	22.3000	22.68750	+28.374%	530	-20.815%
2022-06-07	17.7340	17.7340	17.7340	17.67300	-1.323%	6,661	+1.652%
2022-06-06	17.6440	17.9960	17.6440	17.91000	-14.806%	4,502	+0.307%
2022-06-01	21.4150	21.4150	21.1950	21.02250	-2.470%	1,454	-14.544%
2022-05-31	21.9050	21.9050	21.6300	21.55500	+5.057%	6,661	-16.655%
2022-05-26	19.7800	19.8000	19.7800	20.51750	+27.692%	9,972	-12.441%
2022-05-19	15.5500	15.8960	15.5400	16.06800	+1.961%	2,972	+11.806%
2022-05-17	15.6760	15.6760	15.6760	15.75900	-17.221%	1,071	+13.998%
2022-05-16	19.2350	19.2350	19.0450	19.03750	+21.243%	1,237	-5.634%
2022-05-13	15.0760	15.7500	15.0760	15.70200	-13.926%	702	+14.412%
2022-05-12	17.6900	18.2100	17.6650	18.24250	+20.159%	8,559	-1.521%
2022-05-11	15.4660	15.4660	15.1600	15.18200	-17.802%	21,006	+18.331%
2022-05-10	19.1800	19.6150	18.5250	18.47000	+19.269%	8,293	-2.734%
2022-05-09	16.1960	16.1960	16.1960	15.48600	-26.450%	956	+16.008%
2022-05-03	20.4900	20.9500	20.4450	21.05500	+5.884%	12,272	-14.676%
2022-04-28	19.8400	19.9650	19.6300	19.88500	-2.044%	689	-9.656%
2022-04-27	20.4000	20.8100	20.3300	20.30000	-0.148%	15,125	-11.502%
2022-04-26	20.9650	20.9650	20.9650	20.33000	+24.885%	1,588	-11.633%
2022-04-25	16.1480	16.1800	16.1480	16.27900	-23.393%	1,288	+10.357%
2022-04-22	21.3600	21.4650	21.3600	21.25000	-6.449%	2,786	-15.459%
2022-04-20	23.2950	23.2950	22.7400	22.71500	-2.238%	7,613	-20.911%
2022-04-19	22.9550	22.9550	22.7200	23.23500	+0.454%	339	-22.681%
2022-04-12	22.7800	22.7800	22.7800	23.13000	+32.908%	1,142	-22.330%
2022-04-11	17.3560	17.3560	17.3560	17.40300	-25.771%	599	+3.229%
2022-04-08	23.9200	23.9200	23.4200	23.44500	+29.918%	663,903	-23.374%
2022-04-07	18.2540	18.2540	18.0940	18.04600	-24.073%	288	-0.449%
2022-04-06	25.0400	25.0400	23.9900	23.76750	+24.164%	3,548	-24.414%
2022-04-05	19.8260	19.8280	19.7520	19.14200	-25.993%	1,217	-6.149%
2022-04-04	25.4200	25.9500	25.1900	25.86500	+2.823%	2,200	-30.543%
2022-04-01	25.2100	25.2100	25.1500	25.15500	+31.591%	75	-28.583%
2022-03-31	19.2780	19.2780	19.2780	19.11600	-25.299%	643	-6.021%
2022-03-30	25.7500	25.8900	25.7500	25.59000	+32.351%	6,874	-29.797%
2022-03-29	19.1980	19.2060	19.1980	19.33500	-21.625%	1,803	-7.086%
2022-03-28	24.6600	24.9950	24.5300	24.67000	+1.377%	37,552	-27.179%
2022-03-25	25.0200	25.1000	24.3100	24.33500	-1.348%	3,324	-26.176%
2022-03-24	24.6400	24.6450	24.6400	24.66750	+31.140%	638	-27.171%
2022-03-23	18.6280	18.6280	18.5000	18.81000	+2.793%	5,635	-4.492%
2022-03-22	18.1720	18.1720	18.1700	18.29900	+0.860%	747	-1.825%
2022-03-21	18.0460	18.1400	18.0040	18.14300	+4.085%	7,805	-0.981%
2022-03-17	17.2720	17.6700	17.2720	17.43100	-17.133%	6,574	+3.064%
2022-03-14	22.2500	22.2900	21.0200	21.03500	-5.514%	2,465	-14.595%
2022-03-11	23.1750	23.1800	22.9900	22.26250	+30.817%	1,150	-19.304%
2022-03-10	17.5020	17.5040	17.5020	17.01800	-2.965%	10,010	+5.565%
2022-03-09	17.2420	17.7040	17.2420	17.53800	+2.965%	1,369	+2.435%
2022-03-08	16.4700	16.4700	16.4700	17.03300	-22.135%	5,456	+5.472%
2022-03-07	21.2400	22.0700	21.2000	21.87500	+31.200%	20,543	-17.874%
2022-03-03	16.5280	16.5280	16.5280	16.67300	-28.103%	439	+7.749%
2022-02-28	21.5600	23.2550	21.5600	23.19000	+7.212%	33,833	-22.531%
2022-02-25	21.4100	21.7050	21.4100	21.63000	+5.706%	26,981	-16.944%
2022-02-24	20.4500	20.4500	20.4500	20.46250	+35.603%	478	-12.205%
2022-02-23	15.2300	15.4400	15.2300	15.09000	-1.751%	94	+19.052%
2022-02-22	15.3320	15.3320	15.3320	15.35900	-26.722%	534	+16.967%
2022-02-21	21.1200	21.1200	21.0650	20.96000	-6.720%	522	-14.289%
2022-02-17	22.9900	22.9900	22.2250	22.47000	-0.991%	327	-20.049%
2022-02-15	22.1850	22.4600	22.1850	22.69500	+2.230%	681	-20.842%
2022-02-14	21.4250	21.6900	21.3200	22.20000	+30.076%	576	-19.077%
2022-02-10	17.0620	17.0620	17.0620	17.06700	-25.852%	500	+5.262%
2022-02-09	22.9800	23.1650	22.9800	23.01750	+41.934%	10,863	-21.951%
2022-02-08	15.9720	15.9720	15.9720	16.21700	-23.360%	145	+10.779%
2022-02-04	21.0300	21.0300	20.5650	21.16000	+34.657%	40,000	-15.099%
2022-02-03	15.6980	15.7000	15.6980	15.71400	-27.835%	414	+14.325%
2022-02-02	22.0800	22.0850	22.0800	21.77500	+31.994%	769	-17.497%
2022-02-01	16.5180	16.5180	16.5180	16.49700	+2.791%	437	+8.899%
2022-01-31	15.6560	15.6560	15.6560	16.04900	+8.249%	276	+11.938%
2022-01-28	15.0360	15.0360	14.6540	14.82600	-27.731%	818	+21.172%
2022-01-27	20.8650	21.3600	20.5800	20.51500	+28.516%	10,931	-12.430%
2022-01-26	16.1000	16.1000	15.9420	15.96300	-23.677%	1,737	+12.542%
2022-01-25	21.2700	21.2700	20.9400	20.91500	+36.721%	14,063	-14.105%
2022-01-24	15.8520	15.8520	15.3300	15.29756	-7.662%	5,157	+17.437%
2022-01-21	16.5940	16.5940	16.1960	16.56700	-4.430%	5,551	+8.438%
2022-01-20	16.9900	16.9900	16.9900	17.33500	-24.729%	329	+3.634%
2022-01-19	23.2450	23.7400	23.2450	23.03000	-3.529%	1,421	-21.993%
2022-01-18	23.9150	24.2850	23.9100	23.87250	-1.496%	15,791	-24.746%
2022-01-14	24.3400	24.4700	24.2300	24.23500	-3.542%	2,575	-25.872%
2022-01-13	25.2900	25.5200	25.0400	25.12500	+37.370%	5,537	-28.498%
2022-01-12	18.1340	18.1340	18.1340	18.29000	+0.406%	6,315	-1.777%
2022-01-11	17.7320	17.7320	17.7320	18.21600	+3.026%	842	-1.378%
2022-01-10	18.1460	18.1460	18.1460	17.68100	-2.654%	6,658	+1.606%
2022-01-07	18.5020	18.5020	18.0480	18.16300	-27.181%	265	-1.090%
2022-01-06	25.1100	25.1600	24.9850	24.94250	+29.424%	1,226	-27.974%
2022-01-05	19.4780	19.4780	19.4780	19.27200	-0.140%	101	-6.782%
2022-01-04	20.1150	20.1150	19.2460	19.29900	-26.340%	2,893	-6.912%
2021-12-31	26.2300	26.2300	26.2300	26.20000	+33.954%	73	-31.431%
2021-12-30	19.1560	19.1560	19.1560	19.55900	+2.130%	2,200	-8.150%
2021-12-29	19.5440	19.5440	19.4980	19.15100	-25.872%	98	-6.193%
2021-12-23	25.7900	25.8400	25.6300	25.83500	+34.452%	427	-30.463%
2021-12-22	19.0800	19.0800	19.0800	19.21500	+5.075%	3,607	-6.505%
2021-12-20	18.7360	18.7360	18.5900	18.28700	-28.692%	5,186	-1.761%
2021-12-17	25.0900	25.6600	24.7150	25.64500	-0.831%	3,263	-29.947%
2021-12-16	26.6500	26.8600	25.8100	25.86000	+35.584%	2,994	-30.530%
2021-12-15	19.3420	19.3440	19.3420	19.07300	-26.217%	930	-5.809%
2021-12-14	26.8100	26.8100	25.8700	25.85000	-3.957%	4,914	-30.503%
2021-12-13	27.6300	27.6300	27.1500	26.91500	-1.247%	3,371	-33.253%
2021-12-10	27.3500	27.7100	27.3500	27.25500	+28.274%	3,420	-34.085%
2021-12-09	21.5300	21.5300	21.5300	21.24750	+0.047%	120	-15.449%
2021-12-07	21.3200	21.3200	21.3200	21.23750	-1.359%	483	-15.409%
2021-12-02	21.6500	21.8150	21.6500	21.53000	-3.647%	1,568	-16.558%
2021-11-30	22.6900	22.6950	22.6900	22.34500	-25.529%	6,058	-19.602%
2021-11-29	30.1000	30.3300	29.9200	30.00500	+32.239%	3,818	-40.127%
2021-11-23	23.3400	23.3400	22.8100	22.69000	-3.631%	9,165	-20.824%
2021-11-22	23.5250	23.9650	23.5250	23.54500	+1.948%	9,659	-23.699%
2021-11-19	22.8850	22.8850	22.6200	23.09500	+1.528%	2,014	-22.213%
2021-11-18	23.1950	23.2000	22.5850	22.74750	-1.579%	962	-21.024%
2021-11-17	23.1900	23.3950	23.0250	23.11250	+0.206%	1,939	-22.271%
2021-11-16	23.0900	23.0900	23.0900	23.06500	+0.272%	125	-22.111%
2021-11-15	23.0050	23.0600	23.0050	23.00250	-1.636%	299	-21.900%
2021-11-12	23.5750	23.5750	23.4200	23.38500	+0.386%	490	-23.177%
2021-11-11	22.6550	23.1350	22.6550	23.29500	+3.041%	321	-22.880%
2021-11-10	22.5000	22.5900	22.3500	22.60750	-0.942%	1,288	-20.535%
2021-11-09	23.3250	23.3250	22.4800	22.82250	-2.468%	15,686	-21.284%
2021-11-08	22.9100	23.2800	22.9100	23.40000	+1.518%	6,766	-23.226%
2021-11-05	23.3150	23.3150	23.2950	23.05000	-26.264%	403	-22.061%
2021-11-04	30.9600	31.4100	30.9600	31.26000	+39.616%	4,782	-42.530%
2021-11-03	22.7300	22.7300	22.4050	22.39000	-1.115%	2,724	-19.763%
2021-11-02	22.8350	22.8350	22.5850	22.64250	-26.485%	2,521	-20.658%
2021-11-01	30.2500	30.8900	30.2500	30.80000	+4.124%	3,966	-41.672%
2021-10-29	29.5300	29.6800	29.4500	29.58000	+40.673%	2,266	-39.266%
2021-10-28	20.5900	20.9150	20.4450	21.02750	+2.586%	1,505	-14.564%
2021-10-27	20.3500	20.3500	20.3500	20.49750	+1.385%	5,069	-12.355%
2021-10-26	20.4800	20.4800	20.2400	20.21750	-26.562%	310	-11.141%
2021-10-25	26.8900	27.5800	26.8500	27.53000	+42.039%	11,108	-34.744%
2021-10-22	19.5420	19.5420	19.5420	19.38200	-0.319%	61	-7.311%
2021-10-21	19.5880	19.5880	19.5860	19.44400	+0.227%	353	-7.606%
2021-10-20	19.3120	19.3400	19.3120	19.40000	-0.762%	1,705	-7.397%
2021-10-19	19.2000	19.2000	19.2000	19.54900	-25.485%	1,429	-8.103%
2021-10-18	25.7600	26.3100	25.7600	26.23500	+37.731%	3,945	-31.523%
2021-10-15	18.8840	18.8920	18.7540	19.04800	+1.416%	919	-5.686%
2021-10-14	18.9700	19.1400	18.9700	18.78200	+2.037%	623	-4.350%
2021-10-12	17.9300	17.9300	17.9300	18.40700	-26.195%	105	-2.401%
2021-10-11	24.0500	24.0500	24.0450	24.94000	+39.587%	2,780	-27.967%
2021-10-08	17.8920	17.8920	17.8920	17.86700	-27.370%	587	+0.548%
2021-10-07	24.0250	24.5400	24.0200	24.60000	+41.526%	1,009	-26.972%
2021-10-06	17.1060	17.4400	17.1060	17.38200	-28.211%	5,322	+3.354%
2021-09-29	24.6600	24.6600	24.3250	24.21250	+32.035%	7,675	-25.803%
2021-09-27	18.0480	18.0480	17.9660	18.33800	+0.515%	567	-2.034%
2021-09-22	18.0660	18.0660	18.0660	18.24400	-24.960%	69	-1.529%
2021-09-21	24.7100	24.7100	24.2450	24.31250	+36.887%	1,957	-26.108%
2021-09-20	17.7180	17.7180	17.7180	17.76100	-2.375%	3,930	+1.149%
2021-09-17	18.3060	18.3060	18.1360	18.19300	+0.530%	3,202	-1.253%
2021-09-15	17.9120	17.9120	17.9120	18.09700	-1.491%	187	-0.729%
2021-09-14	18.3660	18.3660	18.3660	18.37100	+2.118%	1,702	-2.210%
2021-09-13	18.4020	18.4020	18.0260	17.99000	-2.846%	324	-0.139%
2021-09-10	18.5500	18.7700	18.5500	18.51700	-27.696%	294	-2.981%
2021-09-09	25.3500	25.5900	25.3500	25.61000	-3.194%	8,389	-29.852%
2021-09-02	26.4000	26.4000	26.4000	26.45500	+39.781%	156	-32.092%
2021-09-01	18.6100	18.6100	18.6100	18.92600	+1.246%	239	-5.078%
2021-08-31	18.6580	18.6580	18.6560	18.69300	-26.737%	1,820	-3.895%
2021-08-26	25.5300	25.7300	25.5300	25.51500	+2.904%	1,196	-29.590%
2021-07-26	24.5100	24.9300	24.4400	24.79500	-1.392%	22,477	-27.546%
2021-07-22	25.8600	25.8700	25.1500	25.14500	+35.108%	1,346	-28.554%
2021-07-21	18.2380	18.5700	18.2380	18.61100	-23.561%	231	-3.471%
2021-07-20	24.0650	24.3200	24.0650	24.34750	+41.235%	13,926	-26.214%
2021-07-19	17.2920	17.2920	16.9380	17.23900	-28.654%	16,235	+4.211%
2021-07-16	24.3700	24.3700	24.2600	24.16250	-1.978%	1,027	-25.649%
2021-07-15	24.5500	24.5900	24.5400	24.65000	-1.577%	21,388	-27.120%
2021-07-14	25.4600	25.4600	25.4600	25.04500	-2.530%	5,000	-28.269%
2021-07-13	26.0000	26.1600	25.9000	25.69500	-0.349%	7,117	-30.084%
2021-07-12	25.6200	25.6200	25.6200	25.78500	+40.121%	100	-30.328%
2021-07-09	18.2080	18.3980	18.2080	18.40200	-29.937%	1,388	-2.375%
2021-07-02	26.4900	26.7000	26.4900	26.26500	-0.379%	30,039	-31.601%
2021-07-01	26.9900	26.9900	26.7500	26.36500	-1.641%	6,756	-31.860%
2021-06-30	26.7300	26.7700	26.7300	26.80500	-0.112%	5,059	-32.979%
2021-06-29	27.0700	27.0700	26.7500	26.83500	+0.675%	7,491	-33.054%
2021-06-28	26.7000	26.7200	26.7000	26.65500	+43.957%	1,149	-32.602%
2021-06-25	18.5260	18.6960	18.3020	18.51600	-26.901%	10,700	-2.976%
2021-06-23	24.8150	25.4200	24.8150	25.33000	+1.880%	11,869	-29.076%
2021-06-22	24.6250	24.7850	24.6250	24.86250	+1.077%	34,314	-27.743%
2021-06-21	24.7600	24.9050	24.7600	24.59750	-1.748%	885	-26.964%
2021-06-17	24.5600	24.5600	24.5000	25.03500	+1.521%	5,545	-28.240%
2021-06-16	24.3250	24.7000	24.3250	24.66000	+0.735%	41,492	-27.149%
2021-06-15	25.2600	25.2600	25.0700	24.48000	-2.645%	4,134	-26.614%
2021-06-14	25.0000	25.2000	25.0000	25.14500	+0.883%	12,740	-28.554%
2021-06-11	24.8050	24.8050	24.8050	24.92500	+1.755%	450	-27.924%
2021-06-10	24.6450	24.6450	24.3800	24.49500	-0.940%	7,064	-26.659%
2021-06-09	25.0000	25.0000	24.8850	24.72750	+1.301%	425	-27.348%
2021-06-08	24.5300	24.8850	24.5300	24.41000	+1.139%	11,125	-26.403%
2021-06-07	24.2150	24.2150	24.1000	24.13500	-0.597%	8,668	-25.565%
2021-06-04	24.1650	24.1650	24.1650	24.28000	+0.382%	2,051	-26.009%
2021-06-03	24.2300	24.2300	23.9400	24.18750	+0.114%	15,617	-25.726%
2021-06-02	24.4650	24.4800	24.4500	24.16000	-0.361%	100	-25.642%
2021-06-01	24.4000	24.7400	24.2000	24.24750	+0.217%	32,557	-25.910%
2021-05-28	24.3700	24.3700	24.3300	24.19500	+0.834%	14,103	-25.749%
2021-05-27	23.8850	23.9200	23.8650	23.99500	+1.620%	18,566	-25.130%
2021-05-26	23.3000	23.3000	23.3000	23.61250	+2.252%	4,103	-23.917%
2021-05-25	23.5800	23.5800	23.1650	23.09250	-0.281%	4,117	-22.204%
2021-05-24	23.3200	23.3600	23.0200	23.15750	+0.011%	9,618	-22.423%
2021-05-21	23.1700	23.3000	23.1700	23.15500	+0.970%	28,208	-22.414%
2021-05-20	22.5550	23.0050	22.3700	22.93250	+3.369%	15,660	-21.661%
2021-05-19	21.9050	22.0800	21.7350	22.18500	-0.694%	8,315	-19.022%
2021-05-18	22.0350	22.0900	21.9000	22.34000	+3.068%	20,711	-19.584%
2021-05-17	22.1550	22.1550	21.4450	21.67500	-0.630%	8,258	-17.116%
2021-05-14	21.3600	21.5550	21.3600	21.81250	+3.512%	9,913	-17.639%
2021-05-13	21.0450	21.7400	21.0450	21.07250	-2.431%	10,556	-14.747%
2021-05-12	22.2450	22.5700	21.7500	21.59750	-1.774%	31,976	-16.819%
2021-05-11	21.8200	21.8200	21.2200	21.98750	-2.667%	8,278	-18.294%
2021-05-10	22.6000	22.6350	22.6000	22.59000	-3.276%	1,718	-20.474%

.dark-mode .KPSLLl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KPSLLl{ color: #333333; background-color: white; border: 2px solid #333333; }FYXFIRST TRUST GLOBAL FUNDS PUBLIC LIMITED COMPANYstock LSE

FYX
FIRST TRUST GLOBAL FUNDS PUBLIC LIMITED COMPANY
stock LSE