FAM

First Trust Aberdeen Glo... Historical Data

FAM Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2020 9.57 -0.02 -0.21% 9.59 9.59 9.54 19,512
Oct 23 2020 9.59 0.03 0.26% 9.58 9.64 9.58 146,605
Oct 22 2020 9.565 -0.02 -0.16% 9.59 9.59 9.55 7,005
Oct 21 2020 9.58 -0.01 -0.1% 9.57 9.59 9.56 14,338
Oct 20 2020 9.59 0.09 0.95% 9.53 9.60 9.53 66,909
Oct 19 2020 9.50 -0.02 -0.21% 9.57 9.59 9.50 22,094
Oct 16 2020 9.52 -0.08 -0.83% 9.58 9.61 9.52 34,039
Oct 15 2020 9.60 -0.03 -0.31% 9.62 9.62 9.59 21,070
Oct 14 2020 9.63 -0.03 -0.31% 9.65 9.67 9.6232 22,884
Oct 13 2020 9.66 -0.04 -0.41% 9.72 9.72 9.6362 29,413
Oct 12 2020 9.70 -0.01 -0.1% 9.71 9.7764 9.70 18,148
Oct 09 2020 9.71 0.00 0.0% 9.69 9.755 9.69 17,378
Oct 08 2020 9.71 0.05 0.52% 9.67 9.73 9.63 35,389
Oct 07 2020 9.66 0.00 +0.00% 9.72 9.72 9.631 0
Oct 07 2020 9.66 0.06 0.63% 9.72 9.72 9.631 15,623
Oct 06 2020 9.60 0.01 0.1% 9.56 9.6999 9.55 17,717
Oct 05 2020 9.59 0.04 0.42% 9.56 9.60 9.555 46,786
Oct 02 2020 9.55 -0.08 -0.83% 9.60 9.60 9.47 61,168
Oct 01 2020 9.63 0.06 0.63% 9.60 9.69 9.60 9,772
Sep 30 2020 9.57 -0.12 -1.24% 9.70 9.7024 9.66 61,403
Sep 29 2020 9.69 -0.04 -0.41% 9.68 9.74 9.68 7,719
Sep 28 2020 9.73 0.01 0.1% 9.69 9.757 9.68 34,619
Sep 25 2020 9.72 0.02 0.21% 9.69 9.8288 9.6801 8,640
Sep 24 2020 9.70 -0.20 -2.02% 9.98 9.98 9.42 67,090
Sep 23 2020 9.90 -0.13 -1.29% 10.08 10.08 9.90 21,138
Sep 22 2020 10.0293 -0.07 -0.7% 10.04 10.0961 10.00 10,703
Sep 21 2020 10.10 -0.11 -1.08% 10.18 10.18 10.10 6,966
Sep 18 2020 10.21 0.05 0.49% 10.21 10.216 10.16 17,365
Sep 17 2020 10.16 -0.07 -0.68% 10.20 10.20 10.16 12,013
Sep 16 2020 10.23 0.04 0.39% 10.22 10.24 10.18 10,048
Sep 15 2020 10.19 0.02 0.2% 10.24 10.25 10.13 21,721
Sep 14 2020 10.17 0.03 0.3% 10.11 10.19 10.11 27,373
Sep 11 2020 10.14 0.03 0.29% 10.17 10.17 10.12 15,589
Sep 10 2020 10.111 0.09 0.91% 10.04 10.17 10.04 50,399
Sep 09 2020 10.0198 -0.03 -0.3% 10.08 10.08 9.98 27,363
Sep 08 2020 10.05 -0.01 -0.1% 9.87 10.05 9.87 34,779
Sep 07 2020 10.06 0.00 +0.00% 10.15 10.15 10.05 0
Sep 04 2020 10.06 -0.07 -0.73% 10.15 10.15 10.05 18,010
Sep 03 2020 10.134 -0.09 -0.84% 10.18 10.18 10.08 10,397
Sep 02 2020 10.22 0.00 0.0% 10.22 10.22 10.13 13,950
Sep 01 2020 10.22 0.03 0.29% 10.10 10.26 10.07 15,997
Aug 31 2020 10.19 0.02 0.2% 10.16 10.20 10.03 35,560
Aug 28 2020 10.17 0.04 0.39% 10.17 10.17 10.12 24,345
Aug 27 2020 10.13 -0.02 -0.22% 10.16 10.175 10.12 29,166
Aug 26 2020 10.1527 0.02 0.22% 10.13 10.16 10.12 9,217
Aug 25 2020 10.13 0.00 0.0% 10.12 10.1506 10.08 6,413
Aug 24 2020 10.13 0.00 0.0% 10.12 10.16 10.11 7,733
Aug 21 2020 10.13 0.01 0.1% 10.13 10.1384 10.115 11,620
Aug 20 2020 10.12 -0.01 -0.1% 10.12 10.14 10.12 30,502
Aug 19 2020 10.13 0.03 0.3% 10.10 10.1362 10.10 18,531
Aug 18 2020 10.10 -0.01 -0.1% 10.10 10.1141 10.0565 46,837
Aug 17 2020 10.11 -0.07 -0.69% 10.23 10.23 10.11 23,681
Aug 14 2020 10.18 -0.01 -0.1% 10.19 10.19 10.16 10,209
Aug 13 2020 10.19 0.01 0.1% 10.19 10.21 10.16 6,121
Aug 12 2020 10.18 0.07 0.69% 10.10 10.1812 10.06 26,257
Aug 11 2020 10.11 0.08 0.8% 10.03 10.1593 10.03 40,152
Aug 10 2020 10.03 0.03 0.3% 9.98 10.07 9.98 17,677
Aug 07 2020 10.00 -0.20 -1.96% 10.18 10.185 9.88 219,477
Aug 06 2020 10.20 -0.05 -0.49% 10.19 10.25 10.12 170,354
Aug 05 2020 10.25 -0.08 -0.77% 10.32 10.32 10.11 70,946
Aug 04 2020 10.33 -0.05 -0.48% 10.33 10.35 10.30 19,821
Aug 03 2020 10.38 -0.09 -0.86% 10.43 10.43 10.3501 14,365
Jul 31 2020 10.47 0.07 0.67% 10.44 10.47 10.40 30,944
Jul 30 2020 10.40 -0.01 -0.1% 10.40 10.40 10.2801 12,191
Jul 29 2020 10.41 0.16 1.56% 10.28 10.41 10.23 50,942


Your Recent History
NYSE
FAM
First Trus..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.