First Trust Global Funds Plc (FTG5)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 29.925 | -0.06 | -0.18 | 29.925 | 29.925 | 29.925 | 2 |
| 1735853220 | 29.98 | 0.11 | 0.37 | 29.97 | 29.98 | 29.895 | 4 |
| 1735594020 | 29.87 | 0 | 0.00 | 29.87 | 29.87 | 29.87 | 50 |
| 1735334820 | 29.87 | 0.18 | 0.61 | 29.87 | 29.87 | 29.87 | 45 |
| 1734989220 | 29.69 | 0 | 0.00 | 29.69 | 29.69 | 29.69 | 6 |
| 1734730020 | 29.69 | 0.58 | 1.97 | 29.305 | 29.69 | 29.305 | 7 |
| 1734643620 | 29.115 | -0.99 | -3.29 | 29.115 | 29.115 | 29.115 | 300 |
| 1734557220 | 30.105 | 0 | 0.00 | 30.105 | 30.105 | 30.105 | 0 |
| 1734470820 | 30.105 | 0 | 0.00 | 30.105 | 30.105 | 30.105 | 0 |
| 1734384420 | 30.105 | 0.25 | 0.85 | 29.99 | 30.105 | 29.99 | 41 |
| 1734125220 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
| 1734038820 | 29.85 | 0.19 | 0.64 | 29.85 | 29.85 | 29.85 | 10 |
| 1733952420 | 29.66 | 0 | 0.00 | 29.66 | 29.66 | 29.66 | 0 |
| 1733866020 | 29.66 | 0.06 | 0.20 | 29.66 | 29.66 | 29.66 | 10 |
| 1733779620 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1733520420 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1733434020 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1733347620 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1733261220 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1733174820 | 29.6 | 0.31 | 1.04 | 29.57 | 29.6 | 29.49 | 21 |
| 1732915620 | 29.295 | 0 | 0.00 | 29.295 | 29.295 | 29.295 | 0 |
| 1732829220 | 29.295 | 0 | 0.00 | 29.295 | 29.295 | 29.295 | 0 |
| 1732742820 | 29.295 | 0 | 0.00 | 29.295 | 29.295 | 29.295 | 0 |
| 1732656420 | 29.295 | -0.04 | -0.14 | 29.295 | 29.295 | 29.295 | 5 |
| 1732570020 | 29.335 | 0 | 0.00 | 29.335 | 29.335 | 29.335 | 0 |
| 1732310820 | 29.335 | 0.57 | 2.00 | 29.335 | 29.335 | 29.335 | 10 |
| 1732224420 | 28.76 | 0.16 | 0.54 | 28.76 | 28.76 | 28.76 | 16 |
| 1732138020 | 28.605 | 0.09 | 0.32 | 28.605 | 28.605 | 28.605 | 10 |
| 1732051620 | 28.515 | -0.04 | -0.14 | 28.35 | 28.515 | 28.35 | 22 |
| 1731965220 | 28.555 | -0.06 | -0.21 | 28.555 | 28.555 | 28.555 | 36 |
| 1731705960 | 28.615 | -0.12 | -0.42 | 28.67 | 28.67 | 28.565 | 24 |
| 1731619560 | 28.735 | -0.26 | -0.88 | 28.86 | 28.86 | 28.735 | 18 |
| 1731533220 | 28.99 | 0 | 0.00 | 28.99 | 28.99 | 28.99 | 0 |
| 1731446820 | 28.99 | 0.11 | 0.38 | 28.99 | 28.99 | 28.99 | 348 |
| 1731360420 | 28.88 | 0.15 | 0.54 | 29.03 | 29.03 | 28.88 | 16 |
| 1731101220 | 28.725 | -0.03 | -0.09 | 28.725 | 28.725 | 28.725 | 9 |
| 1731014760 | 28.75 | -0.11 | -0.38 | 28.435 | 28.75 | 28.435 | 1737 |
| 1730928360 | 28.86 | 0.7 | 2.50 | 28.645 | 28.86 | 28.645 | 4 |
| 1730841960 | 28.155 | 0.05 | 0.20 | 28.155 | 28.155 | 28.155 | 9 |
| 1730755560 | 28.1 | -0.12 | -0.43 | 28.1 | 28.1 | 28.1 | 7 |
| 1730496360 | 28.22 | -0.68 | -2.34 | 27.675 | 28.22 | 27.675 | 717 |
| 1730409960 | 28.895 | 0 | 0.00 | 28.895 | 28.895 | 28.895 | 0 |
| 1730323560 | 28.895 | 0 | 0.00 | 28.895 | 28.895 | 28.895 | 0 |
| 1730237160 | 28.895 | -0.04 | -0.14 | 28.895 | 28.895 | 28.895 | 2 |
| 1730150760 | 28.935 | 0.01 | 0.05 | 29.33 | 29.33 | 28.935 | 1252 |
| 1729887960 | 28.92 | 0 | 0.00 | 28.92 | 28.92 | 28.92 | 0 |
| 1729801560 | 28.92 | 0 | 0.00 | 28.92 | 28.92 | 28.92 | 0 |
| 1729715160 | 28.92 | 0.11 | 0.38 | 28.885 | 28.92 | 28.885 | 9 |
| 1729628760 | 28.81 | -0.31 | -1.05 | 28.81 | 28.81 | 28.81 | 6 |
| 1729542360 | 29.115 | 0.01 | 0.05 | 29.115 | 29.115 | 29.115 | 13 |
| 1729283160 | 29.1 | 0.21 | 0.71 | 29.1 | 29.1 | 29.1 | 2 |
| 1729196760 | 28.895 | 0 | 0.00 | 28.895 | 28.895 | 28.895 | 0 |
| 1729110360 | 28.895 | 0 | 0.00 | 28.895 | 28.895 | 28.895 | 0 |
| 1729023960 | 28.895 | -0.06 | -0.21 | 29 | 29 | 28.895 | 2 |
| 1728937620 | 28.955 | 0.24 | 0.84 | 28.895 | 28.955 | 28.895 | 13 |
| 1728678360 | 28.715 | 0.23 | 0.83 | 28.535 | 28.715 | 28.535 | 12 |
| 1728591960 | 28.48 | 0.17 | 0.60 | 28.48 | 28.48 | 28.48 | 8 |
| 1728505560 | 28.31 | 0 | 0.00 | 28.31 | 28.31 | 28.31 | 0 |
| 1728419160 | 28.31 | 0.03 | 0.11 | 28.31 | 28.31 | 28.31 | 2 |
| 1728332760 | 28.28 | -0.03 | -0.09 | 28.59 | 28.59 | 28.28 | 397 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
