First Trust Global Funds PLC (FEX.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740152280 | 7069.5 | -66.5 | -0.93 | 7066.5 | 7082.5 | 7035.2 | 1 |
| 1740068940 | 7136 | -20.8 | -0.29 | 7134 | 7141 | 7114 | 0 |
| 1739982540 | 7156.8 | 3.2 | 0.04 | 7154 | 7166 | 7135 | 508 |
| 1739895960 | 7153.6 | 20.6 | 0.29 | 7143 | 7153.6 | 7124 | 50 |
| 1739806500 | 7133 | 6.5 | 0.09 | 7134 | 7139.5 | 7117 | 0 |
| 1739547420 | 7126.5 | 7 | 0.10 | 7140.5 | 7149.5 | 7120.5 | 0 |
| 1739460900 | 7119.5 | -51.5 | -0.72 | 7115 | 7133 | 7095 | 0 |
| 1739378040 | 7171 | -56.5 | -0.78 | 7170.5 | 7178 | 7150.5 | 5 |
| 1739291220 | 7227.5 | 32 | 0.44 | 7249.5 | 7249.5 | 7220.5 | 0 |
| 1739202480 | 7195.5 | -5.5 | -0.08 | 7204 | 7210 | 7185 | 0 |
| 1738937700 | 7201 | 6 | 0.08 | 7202.5 | 7218.5 | 7184.5 | 1 |
| 1738855980 | 7195 | 83.1 | 1.17 | 7193.5 | 7216.7 | 7171 | 1 |
| 1738772880 | 7111.9 | -29.9 | -0.42 | 7110 | 7111.9 | 7091 | 791 |
| 1738686480 | 7141.8 | -18.2 | -0.25 | 7156.5 | 7156.5 | 7134.5 | 209 |
| 1738596900 | 7160 | -87 | -1.20 | 7160 | 7160.5 | 7147.5 | 0 |
| 1738337520 | 7247 | 21 | 0.29 | 7263 | 7263 | 7240 | 0 |
| 1738254840 | 7226 | 14.3 | 0.20 | 7140 | 7239 | 7140 | 0 |
| 1738165140 | 7211.7 | 25.2 | 0.35 | 7191 | 7211.7 | 7173 | 837 |
| 1738078980 | 7186.5 | 31.8 | 0.44 | 7187.5 | 7203.5 | 7168.5 | 0 |
| 1737975300 | 7154.7 | -112 | -1.54 | 7180 | 7192 | 7154.7 | 100 |
| 1737735960 | 7266.7 | -46.8 | -0.64 | 7281 | 7290.5 | 7253.8 | 1273 |
| 1737649680 | 7313.5 | 15 | 0.21 | 7299 | 7315.5 | 7279 | 0 |
| 1737563340 | 7298.5 | 0 | 0.00 | 7298.5 | 7298.5 | 7298.5 | 0 |
| 1737476940 | 7298.5 | -9.5 | -0.13 | 7288 | 7299.5 | 7266 | 0 |
| 1737390480 | 7308 | -0.2 | -0.00 | 7310.5 | 7316.5 | 7290.5 | 0 |
| 1737131340 | 7308.2 | 93.7 | 1.30 | 7287 | 7308.2 | 7265 | 72 |
| 1737044940 | 7214.5 | 112.5 | 1.58 | 7211 | 7216 | 7186.5 | 0 |
| 1736955300 | 7102 | 50.5 | 0.72 | 7095.5 | 7186.2 | 7076 | 2 |
| 1736869080 | 7051.5 | 62 | 0.89 | 7048.5 | 7054.5 | 7028.5 | 0 |
| 1736782500 | 6989.5 | -32 | -0.46 | 6992 | 6993.5 | 6978.5 | 0 |
| 1736524020 | 7021.5 | 8.8 | 0.13 | 7015 | 7022.5 | 6994.6 | 3 |
| 1736439600 | 7012.7 | 96.6 | 1.40 | 7026.5 | 7029 | 7006.5 | 150 |
| 1736353620 | 6916.1 | 17.1 | 0.25 | 6916.5 | 6917.5 | 6916 | 336 |
| 1736264400 | 6899 | -65.9 | -0.95 | 6896 | 6905.5 | 6878 | 1 |
| 1736180880 | 6964.9 | 33.4 | 0.48 | 6963.5 | 6987.8 | 6950 | 102 |
| 1735918500 | 6931.5 | 53 | 0.77 | 6931.5 | 6934 | 6918 | 0 |
| 1735832160 | 6878.5 | 6.4 | 0.09 | 6879.5 | 6983.1 | 6874.5 | 1 |
| 1735662660 | 6872.1 | 0 | 0.00 | 6872.1 | 6872.1 | 6872.1 | 0 |
| 1735576260 | 6872.1 | -89.9 | -1.29 | 6856 | 6872.1 | 6836 | 30 |
| 1735313700 | 6962 | 58.5 | 0.85 | 6952.5 | 6969 | 6892 | 0 |
| 1735057680 | 6903.5 | 0 | 0.00 | 6903.5 | 6903.5 | 6903.5 | 0 |
| 1734971280 | 6903.5 | 117.6 | 1.73 | 6895.5 | 6903.5 | 6873 | 0 |
| 1734712200 | 6785.9 | 17.9 | 0.26 | 6807.5 | 6816.5 | 6750 | 145 |
| 1734622440 | 6768 | -179 | -2.58 | 6766.5 | 6770 | 6751.4 | 2 |
| 1734536340 | 6947 | -22.5 | -0.32 | 6998.5 | 6998.5 | 6943 | 5 |
| 1734449880 | 6969.5 | -86 | -1.22 | 6977.5 | 6986.5 | 6969 | 0 |
| 1734366420 | 7055.5 | -27 | -0.38 | 7053 | 7062 | 7037.5 | 0 |
| 1734104460 | 7082.5 | 63.5 | 0.90 | 7083.5 | 7089 | 7063.5 | 0 |
| 1734020880 | 7019 | 6.5 | 0.09 | 7014.5 | 7025.5 | 6995.5 | 0 |
| 1733931060 | 7012.5 | -65.5 | -0.93 | 7022.5 | 7031.5 | 7002.5 | 0 |
| 1733848080 | 7078 | -76 | -1.06 | 7076.5 | 7085 | 7056.5 | 0 |
| 1733761860 | 7154 | -15.5 | -0.22 | 7156 | 7157 | 7152.5 | 0 |
| 1733495700 | 7169.5 | -27 | -0.38 | 7160.5 | 7171 | 7141.5 | 0 |
| 1733416140 | 7196.5 | -40 | -0.55 | 7200 | 7204 | 7189 | 0 |
| 1733326500 | 7236.5 | -29.5 | -0.41 | 7235 | 7238.5 | 7223.5 | 0 |
| 1733239800 | 7266 | -19 | -0.26 | 7258 | 7268 | 7229 | 2 |
| 1733156940 | 7285 | 24 | 0.33 | 7277.5 | 7302.5 | 7233.1 | 2 |
| 1732897620 | 7261 | -27 | -0.37 | 7258 | 7268.5 | 7240 | 0 |
| 1732808160 | 7288 | -42.5 | -0.58 | 7285 | 7296 | 7272 | 0 |
| 1732721820 | 7330.5 | -9.5 | -0.13 | 7326 | 7331.5 | 7305 | 0 |
| 1732638480 | 7340 | 13.5 | 0.18 | 7337 | 7341.5 | 7323.5 | 3 |
| 1732548840 | 7326.5 | 84 | 1.16 | 7320.5 | 7327 | 7302 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
