First Trust Global Funds Plc - First Trust Value LineR Dividend Index Ucits ETF (FUCIF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 24 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 23 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 22 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 19 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 18 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 17 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 16 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 15 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 12 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 11 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 10 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 09 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 08 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 05 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 04 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 03 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 02 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 01 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 28 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 27 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 26 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 25 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 22 Mar 2024 | 24.45 | 24.50 | 24.44 | 24.47 | 24.47 | 79,800 |
| 21 Mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 20 Mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 1,000 |
| 19 Mar 2024 | 24.28 | 24.44 | 24.28 | 24.37 | 24.37 | 34,200 |
| 18 Mar 2024 | 24.33 | 24.42 | 24.33 | 24.33 | 24.33 | 22,000 |
| 15 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 14 Mar 2024 | 24.20 | 24.25 | 24.20 | 24.25 | 24.25 | 37,400 |
| 13 Mar 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 12 Mar 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 4,200 |
| 11 Mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 08 Mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 07 Mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 06 Mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 05 Mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 04 Mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 01 Mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 29 Feb 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 28 Feb 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 16,100 |
| 27 Feb 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 16,500 |
| 26 Feb 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 200 |
| 23 Feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 500 |
| 22 Feb 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 21 Feb 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 20 Feb 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 16 Feb 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 15 Feb 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 14 Feb 2024 | 23.47 | 23.47 | 23.37 | 23.37 | 23.37 | 3,200 |
| 13 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 13,000 |
| 12 Feb 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 600 |
| 09 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 08 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 07 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 06 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 600 |
| 05 Feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 02 Feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 01 Feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 31 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 30 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 300 |
| 29 Jan 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 26 Jan 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 25 Jan 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 600 |
| 24 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 23 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 22 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 19 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 18 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 17 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 16 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 12 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 11 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 10 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 09 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 08 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 05 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 04 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 03 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 02 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 29 Dec 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 28 Dec 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 27 Dec 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 28,700 |
| 26 Dec 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 22 Dec 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 200 |
| 21 Dec 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 300 |
| 20 Dec 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 19 Dec 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 18 Dec 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 15 Dec 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 14 Dec 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 13 Dec 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 12 Dec 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 11 Dec 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 08 Dec 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 07 Dec 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 06 Dec 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 05 Dec 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1,200 |
| 04 Dec 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 01 Dec 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.