LSE, FEM End of Day and Historical Share Prices [First Trust Global Funds Public Limited Company]

14 Nov 2025

LAST: 3,188	CHANGE: 24.00	OPEN: 3,190	HIGH: 3,190	ASK: 2,656	VOLUME: 100
LAST: 3,188	CHG(%): 0.75	PREV: 3,212	LOW: 3,188	BID: 2,638

Period:

Date	Open	High	Low	Close	Volume
14 Nov 25	3,190	3,190	3,188	3,188	100
13 Nov 25	3,236	3,236	3,212	3,212	100
12 Nov 25	3,221	3,221	3,197	3,197	1.9K
11 Nov 25	3,196	3,196	3,174	3,181	492
10 Nov 25	3,179	3,265	3,141	3,164	994
07 Nov 25	3,163	3,163	3,121	3,121	249
06 Nov 25	3,201	3,201	3,159	3,159	0
05 Nov 25	3,151	3,155	3,151	3,155	170
04 Nov 25	3,125	3,147	3,125	3,129	100
03 Nov 25	3,150	3,176	3,150	3,151	100

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

3,188