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

09 Dec 2025

LAST: 3,083	CHANGE: 21.50	OPEN: 3,084	HIGH: 3,084	ASK: 2,656	VOLUME: 0
LAST: 3,083	CHG(%): 0.69	PREV: 3,105	LOW: 3,083	BID: 2,638

Period:

Date	Open	High	Low	Close	Volume
09 Dec 25	3,084	3,084	3,083	3,083	7
08 Dec 25	3,142	3,142	3,105	3,105	100
05 Dec 25	3,159	3,159	3,159	3,159	100
04 Dec 25	3,121	3,121	3,111	3,111	100
03 Dec 25	3,137	3,137	3,108	3,108	344
02 Dec 25	3,140	3,158	3,107	3,133	856
01 Dec 25	3,152	3,152	3,135	3,135	797
28 Nov 25	3,105	3,128	3,065	3,128	798
27 Nov 25	3,106	3,106	3,081	3,087	100
26 Nov 25	3,101	3,101	3,072	3,087	531

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:

3,083