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

03 Feb 2026

LAST: 3,327	CHANGE: 54.00	OPEN: 3,307	HIGH: 3,341	ASK: 2,656	VOLUME: 1.4K
LAST: 3,327	CHG(%): 1.65	PREV: 3,273	LOW: 3,273	BID: 2,638

Period:

Date	Open	High	Low	Close	Volume
03 Feb 26	3,307	3,341	3,273	3,327	1.4K
02 Feb 26	3,234	3,273	3,234	3,273	882
30 Jan 26	3,337	3,337	3,303	3,303	100
29 Jan 26	3,433	3,439	3,374	3,374	285
28 Jan 26	3,435	3,435	3,424	3,406	34
27 Jan 26	3,376	3,381	3,374	3,374	100
26 Jan 26	3,381	3,381	3,347	3,366	1.2K
23 Jan 26	3,374	3,375	3,374	3,375	100
22 Jan 26	3,334	3,369	3,334	3,369	100
21 Jan 26	3,328	3,338	3,304	3,338	56

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:

3,327