UK markets close in 41 minutes

First Trust FactorFX ETF A USD (FTFX.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
23.33+0.14 (+0.61%)
As of 12:02PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202423.3323.3323.3323.3323.33-
25 Apr 202423.1923.1923.1923.1923.19-
24 Apr 202423.1723.1723.1723.1723.17-
23 Apr 202423.1923.1923.1923.1923.19-
22 Apr 202423.1023.1023.1023.1023.10-
19 Apr 202423.0823.0823.0823.0823.08-
18 Apr 202423.1923.1923.1923.1923.19-
17 Apr 202422.9522.9522.9523.1523.15-
16 Apr 202423.2523.2523.2523.0923.09390
15 Apr 202423.1923.1923.1923.1923.19-
12 Apr 202422.9822.9822.9823.1723.171
11 Apr 202423.5723.5723.5723.3123.311
10 Apr 202423.3323.3323.3323.3323.33-
09 Apr 202423.3923.3923.3923.3923.39-
08 Apr 202423.3323.3323.3323.3323.33-
05 Apr 202423.2723.2723.2723.2723.27-
04 Apr 202423.2323.2323.2323.2323.23-
03 Apr 202423.1823.1823.1823.1823.18-
02 Apr 202423.2423.2423.2423.1523.15-
28 Mar 202423.0723.0723.0723.0723.07-
27 Mar 202423.2323.2323.2323.2323.23-
26 Mar 202423.1323.1323.1323.1323.13-
25 Mar 202423.0323.0323.0323.0323.03-
22 Mar 202422.9922.9922.9922.9922.99-
21 Mar 202422.9522.9522.9522.9522.95-
20 Mar 202423.1023.1023.1023.1023.10-
19 Mar 202422.9822.9822.9823.0523.05287
18 Mar 202422.9722.9722.9722.9722.97-
15 Mar 202423.0023.0023.0023.0023.00-
14 Mar 202422.8822.8822.8822.9522.95-
13 Mar 202422.8822.8822.8822.8822.88-
12 Mar 202422.8322.8322.8322.8322.83-
11 Mar 202422.7922.7922.7922.7922.79-
08 Mar 202422.7322.7322.7322.7322.73-
07 Mar 202422.8022.8022.8022.7422.74-
06 Mar 202422.8122.8122.8122.8122.81-
05 Mar 202422.8922.8922.8922.8422.84250
04 Mar 202422.6422.6422.6422.8222.824
01 Mar 202422.7522.7522.7522.7522.75-
29 Feb 202422.7222.7222.7222.7222.72-
28 Feb 202422.7322.7322.7322.7322.73-
27 Feb 202422.8222.8222.8222.8222.82-
26 Feb 202422.6622.6622.6622.7222.72223
23 Feb 202422.9122.9122.7722.7022.70-
22 Feb 202422.8722.8722.8722.7622.76-
21 Feb 202422.9422.9422.9422.8422.84-
20 Feb 202422.8422.8422.8422.8122.81-
19 Feb 202422.8022.8022.8022.7322.73-
16 Feb 202422.8022.8022.8022.6922.69-
15 Feb 202422.8422.8422.8422.6922.69-
14 Feb 202422.7922.8122.7922.8122.813,000
13 Feb 202423.1623.1623.1622.8322.83-
12 Feb 202423.0823.0823.0122.9822.98-
09 Feb 202423.0223.0223.0222.9922.99-
08 Feb 202422.9922.9922.9922.9922.99-
07 Feb 202422.8722.8722.8722.8722.87-
06 Feb 202422.8222.8222.8222.8222.82-
05 Feb 202422.7422.7422.7422.8222.822
02 Feb 202422.7222.7222.7222.8322.83-
01 Feb 202422.6022.6022.6022.6322.63-
31 Jan 202422.4222.6622.4222.4822.483,051
30 Jan 202422.5722.5822.5722.5322.53300
29 Jan 202422.6622.6622.6022.5522.55-
26 Jan 202422.6922.6922.6922.6122.61-
25 Jan 202422.6122.6122.6122.6522.65-
24 Jan 202422.6722.6922.6722.6022.60-
23 Jan 202422.6922.6922.6922.7522.75-
22 Jan 202422.7122.7222.7122.6622.66-
19 Jan 202422.8322.8322.8322.6822.68-
18 Jan 202422.6622.6622.6622.6822.68-
17 Jan 202422.6422.6422.6422.7022.70-
16 Jan 202422.9422.9422.9422.8422.84-
15 Jan 202422.8122.8122.8122.8122.81-
12 Jan 202422.8222.8222.8222.7522.75-
11 Jan 202422.8322.8322.8322.7722.77-
10 Jan 202422.8022.8022.8022.6622.66-
09 Jan 202422.6922.6922.6922.6322.63-
08 Jan 202422.6622.6622.6622.5722.57-
05 Jan 202422.5722.5722.5722.5722.57-
04 Jan 202423.2023.2022.5122.4922.49200
03 Jan 202422.5622.5622.5622.7722.77-
02 Jan 202422.6022.6022.6022.6022.60-
29 Dec 202322.1922.1922.1922.0722.07-
28 Dec 202322.1022.1022.1022.1022.10-
27 Dec 202322.4222.4222.3822.1822.18-
22 Dec 202322.2022.2022.2022.2422.2427
21 Dec 202322.3022.3022.3022.3022.30-
20 Dec 202322.4422.4422.4422.4422.44-
19 Dec 202322.4222.4222.4222.4222.42-
18 Dec 202322.5422.5422.5422.3622.36-
15 Dec 202322.4222.4222.4222.4222.42-
14 Dec 202322.3722.3722.3722.3722.37-
13 Dec 202322.3222.3222.3222.3222.32-
12 Dec 202322.3722.3722.3722.3722.37-
11 Dec 202322.4322.4322.4322.4322.43-
08 Dec 202322.4322.4322.4322.4322.43-
07 Dec 202322.4522.4522.4522.4522.45-
06 Dec 202322.7222.7222.7222.7222.72-
05 Dec 202322.7022.7022.7022.7022.70-
04 Dec 202322.7022.7022.7022.7022.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...