First Trust Aberdeen Glo... Historical Data - FAM

FAM Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 10.99 0.05 0.46% 10.93 10.99 10.93 11,057
Dec 05 2019 10.94 -0.04 -0.32% 10.97 10.9795 10.93 16,433
Dec 04 2019 10.9755 0.05 0.42% 10.93 10.99 10.9095 8,478
Dec 03 2019 10.93 0.09 0.83% 10.88 10.95 10.86 43,733
Dec 02 2019 10.84 -0.05 -0.46% 10.84 10.8891 10.82 21,003
Nov 29 2019 10.89 -0.06 -0.55% 10.88 10.97 10.87 27,487
Nov 28 2019 10.95 0.00 +0.00% 10.83 10.96 10.83 0
Nov 27 2019 10.95 0.04 0.37% 10.83 10.96 10.83 18,840
Nov 26 2019 10.91 0.09 0.83% 10.83 10.91 10.8101 20,852
Nov 25 2019 10.82 -0.16 -1.43% 10.99 11.005 10.81 35,300
Nov 22 2019 10.9768 0.03 0.24% 11.00 11.03 10.97 25,203
Nov 21 2019 10.95 -0.06 -0.54% 10.99 11.03 10.9002 14,853
Nov 20 2019 11.01 0.00 0.0% 11.04 11.11 10.99 26,943
Nov 19 2019 11.01 -0.06 -0.54% 11.05 11.11 11.01 30,805
Nov 18 2019 11.07 -0.10 -0.9% 11.13 11.131 11.05 31,966
Nov 15 2019 11.17 0.03 0.27% 11.17 11.17 11.10 14,604
Nov 14 2019 11.14 0.07 0.63% 11.05 11.14 11.0391 15,219
Nov 13 2019 11.07 0.02 0.18% 11.07 11.09 11.04 15,146
Nov 12 2019 11.05 0.07 0.64% 11.00 11.06 10.94 15,906
Nov 11 2019 10.98 -0.07 -0.63% 11.03 11.10 10.91 34,038
Nov 08 2019 11.05 -0.03 -0.27% 11.09 11.09 11.032 27,728
Nov 07 2019 11.08 -0.03 -0.27% 11.07 11.08 11.03 25,511
Nov 06 2019 11.11 0.11 1.0% 11.02 11.11 11.00 119,002
Nov 05 2019 11.00 0.00 0.0% 10.95 11.00 10.92 63,795
Nov 04 2019 11.00 0.03 0.27% 10.93 11.00 10.8505 47,854
Nov 01 2019 10.97 0.00 +0.00% 10.92 10.99 10.89 0
Nov 01 2019 10.97 -0.01 -0.09% 10.92 10.99 10.89 26,322
Oct 31 2019 10.98 0.05 0.46% 10.90 10.99 10.90 21,402
Oct 30 2019 10.93 -0.07 -0.64% 10.93 10.98 10.91 45,316
Oct 29 2019 11.00 0.10 0.92% 10.90 11.39 10.8605 69,151
Oct 28 2019 10.90 -0.04 -0.37% 10.96 10.96 10.89 64,448
Oct 25 2019 10.94 0.09 0.83% 10.89 10.95 10.8652 7,730
Oct 24 2019 10.85 -0.04 -0.37% 10.89 10.91 10.85 20,930
Oct 23 2019 10.89 0.08 0.74% 10.83 10.91 10.805 51,689
Oct 22 2019 10.81 0.04 0.37% 10.80 10.83 10.77 41,322
Oct 21 2019 10.77 0.01 0.09% 10.7749 10.7749 10.7367 82,298
Oct 18 2019 10.76 -0.03 -0.28% 10.71 10.82 10.70 60,937
Oct 17 2019 10.79 -0.03 -0.28% 10.81 10.83 10.77 31,691
Oct 16 2019 10.82 0.03 0.28% 10.84 10.845 10.7658 83,095
Oct 15 2019 10.79 -0.01 -0.09% 10.80 10.88 10.78 31,131
Oct 14 2019 10.80 0.00 0.03% 10.84 10.84 10.75 12,774
Oct 11 2019 10.7968 0.01 0.06% 10.80 10.80 10.7694 12,803
Oct 10 2019 10.79 -0.11 -1.01% 10.95 10.95 10.77 42,757
Oct 09 2019 10.90 0.10 0.93% 10.76 10.98 10.7404 52,905
Oct 08 2019 10.80 0.06 0.56% 10.78 10.80 10.71 23,576
Oct 07 2019 10.74 -0.06 -0.56% 10.72 10.75 10.70 25,504
Oct 04 2019 10.80 0.02 0.19% 10.75 10.80 10.6703 28,780
Oct 03 2019 10.78 0.16 1.51% 10.64 10.78 10.59 29,875
Oct 02 2019 10.62 -0.01 -0.09% 10.60 10.62 10.55 23,023
Oct 01 2019 10.63 0.07 0.66% 10.56 10.63 10.56 19,365
Sep 30 2019 10.56 -0.13 -1.22% 10.67 10.72 10.51 84,455
Sep 27 2019 10.69 -0.04 -0.37% 10.72 10.7334 10.64 37,569
Sep 26 2019 10.73 -0.09 -0.83% 10.79 10.79 10.69 27,941
Sep 25 2019 10.82 -0.02 -0.18% 10.78 10.84 10.75 37,978
Sep 24 2019 10.84 0.09 0.84% 10.80 10.87 10.7957 8,148
Sep 23 2019 10.75 0.02 0.19% 10.72 10.7834 10.72 36,401
Sep 20 2019 10.73 0.02 0.19% 10.69 10.79 10.68 39,853
Sep 19 2019 10.71 0.06 0.56% 10.67 10.719 10.6659 4,646
Sep 18 2019 10.65 -0.03 -0.28% 10.68 10.75 10.60 20,594
Sep 17 2019 10.68 -0.05 -0.47% 10.60 10.7014 10.60 19,491
Sep 16 2019 10.73 -0.07 -0.65% 10.76 10.7697 10.69 11,450
Sep 13 2019 10.80 0.01 0.09% 10.83 10.85 10.78 69,331
Sep 12 2019 10.79 0.02 0.19% 10.77 10.87 10.7407 39,935
Sep 11 2019 10.77 0.02 0.19% 10.76 10.77 10.7385 7,295
Sep 10 2019 10.75 -0.02 -0.19% 10.77 10.78 10.74 17,084
Sep 09 2019 10.77 0.05 0.47% 10.68 10.80 10.6501 15,731


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.