Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Trust Glo (FAN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 22.62 22.67 22.62 22.71 412
5th Feb 2026 (Thu) 22.21 22.36 22.21 22.22 1,398
4th Feb 2026 (Wed) 22.80 22.84 22.80 22.8265 594
3rd Feb 2026 (Tue) 22.94 23.08 22.89 23.04 161
2nd Feb 2026 (Mon) 22.601 22.67 22.601 22.6508 807
30th Jan 2026 (Fri) 22.53 22.57 22.51 22.5245 1,922
29th Jan 2026 (Thu) 22.62 22.85 22.62 22.84 3,812
28th Jan 2026 (Wed) 22.80 22.84 22.79 23.00 981
27th Jan 2026 (Tue) 22.88 23.03 22.88 23.00 2,135
26th Jan 2026 (Mon) 22.61 22.61 22.61 22.61 482
23rd Jan 2026 (Fri) 22.10 22.10 22.10 22.27 560
22nd Jan 2026 (Thu) 22.14 22.14 22.14 22.04 992
21st Jan 2026 (Wed) 21.61 21.61 21.61 21.71 286
20th Jan 2026 (Tue) 21.55 21.55 21.53 21.48 1,693
19th Jan 2026 (Mon) 21.75 21.90 21.721 21.8384 1,032
16th Jan 2026 (Fri) 21.75 21.90 21.721 21.8384 1,032
15th Jan 2026 (Thu) 21.61 21.61 21.61 21.58 11
14th Jan 2026 (Wed) 21.55 21.56 21.55 21.59 36
13th Jan 2026 (Tue) 21.54 21.54 21.54 21.48 4,706
12th Jan 2026 (Mon) 21.52 21.52 21.48 21.48 164
9th Jan 2026 (Fri) 21.45 21.45 21.44 21.42 11
8th Jan 2026 (Thu) 21.33 21.33 21.32 21.39 5,922
7th Jan 2026 (Wed) 21.60 21.60 21.5785 21.5785 167
6th Jan 2026 (Tue) 21.60 21.71 21.56 21.6476 11,507
5th Jan 2026 (Mon) 21.43 21.44 21.26 21.47 4,130
2nd Jan 2026 (Fri) 21.09 21.21 21.09 21.24 1,241
1st Jan 2026 (Thu) 20.48 20.48 20.47 20.47 221
31st Dec 2025 (Wed) 20.48 20.48 20.47 20.47 221
30th Dec 2025 (Tue) 20.48 20.5305 20.48 20.5305 114
29th Dec 2025 (Mon) 20.48 20.5114 20.48 20.5114 286
26th Dec 2025 (Fri) 20.48 20.48 20.48 20.485 561
25th Dec 2025 (Thu) 20.53 20.53 20.53 20.5438 1,727
24th Dec 2025 (Wed) 20.53 20.53 20.53 20.5438 1,727
23rd Dec 2025 (Tue) 20.375 20.525 20.375 20.525 6
22nd Dec 2025 (Mon) 20.375 20.375 20.375 20.40 84
19th Dec 2025 (Fri) 20.42 20.42 20.42 20.3822 1,077
18th Dec 2025 (Thu) 20.24 20.24 20.24 20.2437 270
17th Dec 2025 (Wed) 20.11 20.11 20.11 20.026 355
16th Dec 2025 (Tue) 20.50 20.50 20.29 20.33 2,233
15th Dec 2025 (Mon) 20.48 20.48 20.48 20.4989 677
12th Dec 2025 (Fri) 20.54 20.54 20.37 20.4042 489
11th Dec 2025 (Thu) 20.47 20.47 20.47 20.4676 218
10th Dec 2025 (Wed) 19.98 20.371 19.98 20.371 24
9th Dec 2025 (Tue) 19.98 19.98 19.98 19.904 501
8th Dec 2025 (Mon) 19.94 19.94 19.94 19.91 557
FTSE 100 Latest
Value10,369.75
Change60.53