UK markets closed

FIRST TRUST GLOBAL FUNDS PLC - First Trust Global Capital Strength ESG Leaders UCITS ETF Class A USD (FCSG.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
34.19-0.08 (-0.23%)
At close: 05:25PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202434.2734.3434.0634.1934.19606
16 May 202434.2034.3934.2034.2734.27390
15 May 202434.0634.0634.0634.0834.08-
14 May 202434.0834.1834.0833.9833.98154
13 May 202434.1734.1734.0334.0934.09313
10 May 202434.0634.2233.9534.1034.10303
09 May 202433.9434.0533.9433.9833.9821
08 May 202433.8833.8833.6933.9433.949
07 May 202433.6233.8833.6233.7733.7749
06 May 202433.5533.6533.3533.5133.517,771
03 May 202433.4333.4333.3333.3433.34150
02 May 202433.4433.5133.4433.3733.3717
30 Apr 202433.6533.6533.5233.4033.40295
29 Apr 202433.6633.6633.6633.6633.66-
26 Apr 202433.5333.6933.4733.7333.73151
25 Apr 202433.6633.6633.3833.5533.55126
24 Apr 202433.7833.7833.7833.6033.60-
23 Apr 202433.7233.7933.6033.6033.60413
22 Apr 202433.6233.7733.6233.7733.7799
19 Apr 202433.2433.3833.2433.4333.4362
18 Apr 202433.3933.6533.3933.4733.4798
17 Apr 202433.4333.5933.2133.2133.2194
16 Apr 202433.3933.3933.3933.4133.41-
15 Apr 202433.9134.0133.8533.8433.84130
12 Apr 202434.0034.0033.9333.8633.86157
11 Apr 202433.9133.9633.8033.7633.76138
10 Apr 202433.8933.9833.8933.8433.8496
09 Apr 202433.8433.8433.8433.7133.71-
08 Apr 202433.7733.8633.7733.7833.78115
05 Apr 202433.6833.7533.6833.7533.7590
04 Apr 202433.9234.0233.7733.8733.87895
03 Apr 202434.0834.0833.8833.8833.88109
02 Apr 202434.4834.6534.1934.1034.10121
28 Mar 202434.4234.5634.3834.4334.43614
27 Mar 202434.2234.3634.1434.2634.26156
26 Mar 202434.1534.1534.1534.0734.07-
25 Mar 202434.3034.3034.1034.1034.10389
22 Mar 202434.4534.5834.3834.3834.38549
21 Mar 202434.4734.5434.4734.4134.41106
20 Mar 202434.3134.4134.3134.3334.33743
19 Mar 202434.2834.2834.2234.2034.20150
18 Mar 202434.3234.3234.3234.3434.34-
15 Mar 202434.3434.3434.1834.1834.18406
14 Mar 202434.5934.5934.5434.5034.506
13 Mar 202434.5334.6134.4434.5234.523,615
12 Mar 202434.4534.4534.4534.4734.47-
11 Mar 202434.2834.2834.2834.2734.27-
08 Mar 202434.3934.4934.3934.3834.3824
07 Mar 202434.2834.3534.2834.3634.362
06 Mar 202434.1434.1434.1434.2834.28-
05 Mar 202434.1934.1934.0834.2034.2027
04 Mar 202434.2534.3534.2534.2034.2037
01 Mar 202434.3934.4634.3134.3834.38616
29 Feb 202434.3434.5234.2434.4334.43665
28 Feb 202434.5434.5534.4234.5134.51447
27 Feb 202434.5234.5434.3234.4134.41483
26 Feb 202434.6234.6734.4534.5734.57740
23 Feb 202434.5334.6334.5334.6934.69712
22 Feb 202434.2834.4234.2834.4934.4952
21 Feb 202434.1934.1934.1934.2334.23-
20 Feb 202434.2934.2934.2934.2134.21-
19 Feb 202434.2834.3734.2334.3434.34349
16 Feb 202434.3334.3334.3334.3734.37-
15 Feb 202434.2934.3834.2934.2734.2712
14 Feb 202434.0334.1034.0334.1134.11597
13 Feb 202433.9333.9333.9333.9033.90-
12 Feb 202434.0634.1034.0634.1034.10814
09 Feb 202433.9834.0033.8833.8933.89579
08 Feb 202433.9934.0033.9933.9633.96288
07 Feb 202433.9533.9533.9134.0234.0221
06 Feb 202433.8633.8633.8634.0334.03-
05 Feb 202433.6433.8633.5933.7433.7493
02 Feb 202433.6333.8033.6333.7233.72360
01 Feb 202433.5833.5933.4033.4533.451,041
31 Jan 202433.7133.7133.6033.6533.6520
30 Jan 202433.5633.5633.5633.5533.55-
29 Jan 202433.4733.4733.4533.5333.5367
26 Jan 202433.3133.3133.3133.3933.39-
25 Jan 202433.1133.3033.1133.2233.22151
24 Jan 202433.2433.2433.2433.2333.23-
23 Jan 202433.1733.1733.1733.2833.28-
22 Jan 202433.2333.2333.2333.2033.20-
19 Jan 202433.1633.1633.0333.0433.04120
18 Jan 202432.8732.9932.8733.0133.01169
17 Jan 202432.8132.8132.7232.9832.985
16 Jan 202432.7532.8032.7532.9832.98150
15 Jan 202432.9532.9532.9532.8632.8614
12 Jan 202432.7432.9332.7432.8832.88144
11 Jan 202432.7032.7032.7032.4832.48-
10 Jan 202432.5732.5732.4732.5432.545
09 Jan 202432.5532.5532.3632.5032.50230
08 Jan 202432.4332.4632.3932.3632.3643
05 Jan 202432.5332.5332.5332.4932.49-
04 Jan 202432.4932.4932.4932.5632.56-
03 Jan 202432.6232.6232.6232.4432.442
02 Jan 202432.3832.4732.3832.4632.467
29 Dec 202332.2832.2832.2832.2832.28-
28 Dec 202332.2132.2132.2132.1632.16-
27 Dec 202332.1132.1132.1132.1132.11-
22 Dec 202332.0032.1031.9032.1132.11383
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...