First Trust FactorFX UCITS ETF Class B GBP (FXGB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:16PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 1,761.50 | 1,761.50 | 1,761.50 | 1,761.50 | 1,761.50 | - |
| 16 Apr 2024 | 1,751.75 | 1,751.75 | 1,751.75 | 1,751.75 | 1,751.75 | - |
| 15 Apr 2024 | 1,762.50 | 1,762.50 | 1,762.50 | 1,762.50 | 1,762.50 | - |
| 12 Apr 2024 | 1,764.94 | 1,764.94 | 1,764.94 | 1,760.25 | 1,760.25 | 1 |
| 11 Apr 2024 | 1,771.25 | 1,771.25 | 1,771.25 | 1,771.25 | 1,771.25 | - |
| 10 Apr 2024 | 1,773.75 | 1,773.75 | 1,773.75 | 1,773.75 | 1,773.75 | - |
| 09 Apr 2024 | 1,777.75 | 1,777.75 | 1,777.75 | 1,777.75 | 1,777.75 | - |
| 08 Apr 2024 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | - |
| 05 Apr 2024 | 1,768.06 | 1,768.06 | 1,768.06 | 1,769.75 | 1,769.75 | 4 |
| 04 Apr 2024 | 1,766.45 | 1,766.45 | 1,766.45 | 1,765.50 | 1,765.50 | 23 |
| 03 Apr 2024 | 1,763.94 | 1,763.94 | 1,759.55 | 1,761.00 | 1,761.00 | 17 |
| 02 Apr 2024 | 1,763.00 | 1,763.00 | 1,758.95 | 1,763.00 | 1,763.00 | 1,152 |
| 28 Mar 2024 | 1,760.95 | 1,760.95 | 1,760.95 | 1,755.00 | 1,755.00 | 177 |
| 27 Mar 2024 | 1,772.45 | 1,773.95 | 1,771.05 | 1,773.50 | 1,773.50 | 450 |
| 26 Mar 2024 | 1,765.45 | 1,765.45 | 1,765.45 | 1,766.50 | 1,766.50 | 41 |
| 25 Mar 2024 | 1,763.89 | 1,763.89 | 1,763.89 | 1,759.50 | 1,759.50 | 41 |
| 22 Mar 2024 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | - |
| 21 Mar 2024 | 1,756.75 | 1,756.75 | 1,756.75 | 1,756.75 | 1,756.75 | - |
| 20 Mar 2024 | 1,756.50 | 1,756.50 | 1,756.50 | 1,756.50 | 1,756.50 | - |
| 19 Mar 2024 | 1,753.95 | 1,753.95 | 1,748.55 | 1,752.00 | 1,752.00 | 154 |
| 18 Mar 2024 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | - |
| 15 Mar 2024 | 1,744.05 | 1,744.05 | 1,744.05 | 1,749.50 | 1,749.50 | 34 |
| 14 Mar 2024 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | - |
| 13 Mar 2024 | 1,740.45 | 1,740.45 | 1,740.45 | 1,738.00 | 1,738.00 | 95 |
| 12 Mar 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| 11 Mar 2024 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | - |
| 08 Mar 2024 | 1,729.50 | 1,729.50 | 1,729.50 | 1,729.50 | 1,729.50 | - |
| 07 Mar 2024 | 1,730.50 | 1,730.50 | 1,730.50 | 1,730.50 | 1,730.50 | - |
| 06 Mar 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| 05 Mar 2024 | 1,740.00 | 1,742.39 | 1,740.00 | 1,740.00 | 1,740.00 | 1,317 |
| 04 Mar 2024 | 1,729.55 | 1,729.55 | 1,729.55 | 1,735.50 | 1,735.50 | 5 |
| 01 Mar 2024 | 1,730.50 | 1,730.50 | 1,730.50 | 1,730.50 | 1,730.50 | - |
| 29 Feb 2024 | 1,719.05 | 1,719.05 | 1,719.05 | 1,727.50 | 1,727.50 | 1 |
| 28 Feb 2024 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | - |
| 27 Feb 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| 26 Feb 2024 | 1,728.50 | 1,728.50 | 1,728.50 | 1,728.50 | 1,728.50 | - |
| 23 Feb 2024 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | - |
| 22 Feb 2024 | 1,729.55 | 1,729.55 | 1,729.55 | 1,732.00 | 1,732.00 | 1 |
| 21 Feb 2024 | 1,737.50 | 1,737.50 | 1,737.50 | 1,737.50 | 1,737.50 | - |
| 20 Feb 2024 | 1,733.45 | 1,733.45 | 1,732.55 | 1,736.00 | 1,736.00 | 282 |
| 19 Feb 2024 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | - |
| 16 Feb 2024 | 1,726.50 | 1,726.50 | 1,726.50 | 1,726.50 | 1,726.50 | - |
| 15 Feb 2024 | 1,723.06 | 1,723.06 | 1,723.06 | 1,726.00 | 1,726.00 | 19 |
| 14 Feb 2024 | 1,733.05 | 1,733.05 | 1,733.05 | 1,734.50 | 1,734.50 | 7 |
| 13 Feb 2024 | 1,732.05 | 1,732.05 | 1,732.05 | 1,737.50 | 1,737.50 | 2 |
| 12 Feb 2024 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | - |
| 09 Feb 2024 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | - |
| 08 Feb 2024 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | - |
| 07 Feb 2024 | 1,739.00 | 1,739.00 | 1,739.00 | 1,737.00 | 1,737.00 | 380 |
| 06 Feb 2024 | 1,737.45 | 1,737.95 | 1,731.05 | 1,732.50 | 1,732.50 | 37 |
| 05 Feb 2024 | 1,735.45 | 1,735.45 | 1,735.45 | 1,732.50 | 1,732.50 | 33 |
| 02 Feb 2024 | 1,733.50 | 1,733.50 | 1,733.50 | 1,733.50 | 1,733.50 | - |
| 01 Feb 2024 | 1,734.81 | 1,734.81 | 1,734.81 | 1,722.50 | 1,722.50 | 2 |
| 31 Jan 2024 | 1,719.45 | 1,719.45 | 1,719.45 | 1,715.00 | 1,715.00 | 146 |
| 30 Jan 2024 | 1,713.05 | 1,716.05 | 1,713.05 | 1,718.50 | 1,718.50 | 182 |
| 29 Jan 2024 | 1,719.50 | 1,719.50 | 1,719.50 | 1,719.50 | 1,719.50 | - |
| 26 Jan 2024 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | - |
| 25 Jan 2024 | 1,727.50 | 1,727.50 | 1,727.50 | 1,727.50 | 1,727.50 | - |
| 24 Jan 2024 | 1,724.94 | 1,724.94 | 1,724.94 | 1,724.50 | 1,724.50 | 782 |
| 23 Jan 2024 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | - |
| 22 Jan 2024 | 1,744.75 | 1,744.75 | 1,744.75 | 1,744.75 | 1,744.75 | - |
| 19 Jan 2024 | 1,745.75 | 1,745.75 | 1,745.75 | 1,745.75 | 1,745.75 | - |
| 18 Jan 2024 | 1,746.25 | 1,746.25 | 1,746.25 | 1,746.25 | 1,746.25 | - |
| 17 Jan 2024 | 1,739.55 | 1,739.55 | 1,739.55 | 1,747.00 | 1,747.00 | 60 |
| 16 Jan 2024 | 1,736.25 | 1,736.25 | 1,736.25 | 1,736.25 | 1,736.25 | - |
| 15 Jan 2024 | 1,734.25 | 1,734.25 | 1,734.25 | 1,734.25 | 1,734.25 | - |
| 12 Jan 2024 | 1,729.75 | 1,729.75 | 1,729.75 | 1,729.75 | 1,729.75 | - |
| 11 Jan 2024 | 1,731.75 | 1,731.75 | 1,731.75 | 1,731.75 | 1,731.75 | - |
| 10 Jan 2024 | 1,723.25 | 1,723.25 | 1,723.25 | 1,723.25 | 1,723.25 | - |
| 09 Jan 2024 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | - |
| 08 Jan 2024 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | - |
| 05 Jan 2024 | 1,717.25 | 1,717.25 | 1,717.25 | 1,717.25 | 1,717.25 | - |
| 04 Jan 2024 | 1,709.75 | 1,709.75 | 1,709.75 | 1,709.75 | 1,709.75 | - |
| 03 Jan 2024 | 1,713.19 | 1,721.81 | 1,713.19 | 1,712.75 | 1,712.75 | 137 |
| 02 Jan 2024 | 1,717.75 | 1,717.75 | 1,717.75 | 1,717.75 | 1,717.75 | - |
| 29 Dec 2023 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | - |
| 28 Dec 2023 | 1,711.50 | 1,711.50 | 1,711.50 | 1,711.50 | 1,711.50 | - |
| 27 Dec 2023 | 1,717.50 | 1,717.50 | 1,717.50 | 1,717.50 | 1,717.50 | - |
| 22 Dec 2023 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | - |
| 21 Dec 2023 | 1,715.50 | 1,731.00 | 1,715.50 | 1,725.00 | 1,725.00 | 2,720 |
| 20 Dec 2023 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | - |
| 19 Dec 2023 | 1,721.50 | 1,721.50 | 1,721.50 | 1,721.50 | 1,721.50 | - |
| 18 Dec 2023 | 1,730.00 | 1,733.89 | 1,716.11 | 1,721.50 | 1,721.50 | 1,094 |
| 15 Dec 2023 | 1,709.50 | 1,723.00 | 1,706.00 | 1,723.00 | 1,723.00 | 18,255 |
| 14 Dec 2023 | 1,696.61 | 1,696.61 | 1,696.61 | 1,693.00 | 1,693.00 | 50 |
| 13 Dec 2023 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | - |
| 12 Dec 2023 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | - |
| 11 Dec 2023 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | - |
| 08 Dec 2023 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | - |
| 07 Dec 2023 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | - |
| 06 Dec 2023 | 1,702.50 | 1,702.50 | 1,702.50 | 1,705.50 | 1,705.50 | 913 |
| 05 Dec 2023 | 1,706.94 | 1,706.94 | 1,706.94 | 1,704.50 | 1,704.50 | 24 |
| 04 Dec 2023 | 1,704.50 | 1,704.50 | 1,704.50 | 1,704.50 | 1,704.50 | - |
| 01 Dec 2023 | 1,710.05 | 1,711.05 | 1,710.05 | 1,709.50 | 1,709.50 | 1,115 |
| 30 Nov 2023 | 1,703.55 | 1,703.55 | 1,703.55 | 1,703.00 | 1,703.00 | 11 |
| 29 Nov 2023 | 1,713.50 | 1,713.50 | 1,708.06 | 1,707.50 | 1,707.50 | 4,964 |
| 28 Nov 2023 | 1,708.05 | 1,708.05 | 1,708.05 | 1,710.00 | 1,710.00 | 3 |
| 27 Nov 2023 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - |
| 24 Nov 2023 | 1,713.55 | 1,713.55 | 1,713.55 | 1,716.50 | 1,716.50 | 6 |
| 23 Nov 2023 | 1,720.40 | 1,720.40 | 1,710.10 | 1,714.00 | 1,714.00 | 200 |
| *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.