First Trust Low Duration Global Government Bond UCITS ETF (AMS:FSOV)
Netherlands · Delayed Price · Currency is EUR 17.31
+0.04 (0.23%)
At close: Dec 5, 2025
AMS:FSOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.29 | 17.33 | 17.29 | 17.31 | 17.31 | 0.23% | 299 |
| Dec 4, 2025 | 17.30 | 17.30 | 17.27 | 17.27 | 17.27 | -0.12% | 157 |
| Dec 3, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.06% | - |
| Dec 2, 2025 | 17.29 | 17.29 | 17.26 | 17.30 | 17.30 | -0.17% | 2,000 |
| Dec 1, 2025 | 17.35 | 17.35 | 17.35 | 17.33 | 17.33 | -0.17% | 301 |
| Nov 28, 2025 | 17.33 | 17.33 | 17.33 | 17.36 | 17.36 | 0.35% | - |
| Nov 27, 2025 | 17.32 | 17.32 | 17.32 | 17.30 | 17.30 | -0.40% | - |
| Nov 26, 2025 | 17.33 | 17.33 | 17.33 | 17.37 | 17.37 | 0.40% | - |
| Nov 25, 2025 | 17.32 | 17.32 | 17.32 | 17.30 | 17.30 | - | 250 |
| Nov 24, 2025 | 17.33 | 17.33 | 17.33 | 17.30 | 17.30 | -0.23% | 250 |
| Nov 21, 2025 | 17.33 | 17.37 | 17.33 | 17.34 | 17.34 | -0.23% | 250 |
| Nov 20, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.40% | 1,298 |
| Nov 19, 2025 | 17.32 | 17.32 | 17.31 | 17.31 | 17.31 | -0.17% | 2,642 |
| Nov 18, 2025 | 17.34 | 17.35 | 17.34 | 17.34 | 17.34 | 0.06% | 142 |
| Nov 17, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.12% | 600 |
| Nov 14, 2025 | 17.34 | 17.34 | 17.31 | 17.35 | 17.35 | -0.17% | 600 |
| Nov 13, 2025 | 17.35 | 17.38 | 17.35 | 17.38 | 17.38 | 0.06% | 196 |
| Nov 12, 2025 | 17.35 | 17.37 | 17.35 | 17.37 | 17.37 | 0.17% | 914 |
| Nov 11, 2025 | 17.35 | 17.35 | 17.35 | 17.34 | 17.34 | -0.06% | - |
| Nov 10, 2025 | 17.41 | 17.41 | 17.41 | 17.35 | 17.35 | 0.06% | - |
| Nov 7, 2025 | 17.33 | 17.33 | 17.33 | 17.34 | 17.34 | -0.29% | - |
| Nov 6, 2025 | 17.34 | 17.34 | 17.34 | 17.39 | 17.39 | - | - |
| Nov 5, 2025 | 17.37 | 17.39 | 17.37 | 17.39 | 17.39 | 0.17% | 3,871 |
| Nov 4, 2025 | 17.34 | 17.34 | 17.34 | 17.36 | 17.36 | - | - |
| Nov 3, 2025 | 17.34 | 17.34 | 17.34 | 17.36 | 17.36 | 0.12% | 11 |
| Oct 31, 2025 | 17.37 | 17.37 | 17.37 | 17.34 | 17.34 | -0.06% | 11 |
| Oct 30, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.06% | - |
| Oct 29, 2025 | 17.35 | 17.35 | 17.35 | 17.34 | 17.34 | -0.06% | - |
| Oct 28, 2025 | 17.35 | 17.39 | 17.35 | 17.35 | 17.35 | 0.17% | 224 |
| Oct 27, 2025 | 17.34 | 17.34 | 17.32 | 17.32 | 17.32 | -0.12% | 1 |
| Oct 24, 2025 | 17.36 | 17.36 | 17.33 | 17.34 | 17.34 | - | 1,000 |
| Oct 23, 2025 | 17.37 | 17.37 | 17.37 | 17.34 | 17.34 | -0.40% | - |
| Oct 22, 2025 | 17.37 | 17.37 | 17.37 | 17.41 | 17.41 | 0.12% | - |
| Oct 21, 2025 | 17.35 | 17.35 | 17.35 | 17.39 | 17.39 | - | - |
| Oct 20, 2025 | 17.35 | 17.39 | 17.35 | 17.39 | 17.39 | 0.12% | 207 |
| Oct 17, 2025 | 17.35 | 17.37 | 17.35 | 17.37 | 17.37 | 0.12% | 119 |
| Oct 16, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.46% | - |
| Oct 15, 2025 | 17.31 | 17.31 | 17.31 | 17.27 | 17.27 | - | - |
| Oct 14, 2025 | 17.28 | 17.28 | 17.28 | 17.27 | 17.27 | -0.12% | 349 |
| Oct 13, 2025 | 17.29 | 17.32 | 17.29 | 17.29 | 17.29 | 0.06% | 349 |
| Oct 10, 2025 | 17.27 | 17.27 | 17.27 | 17.28 | 17.28 | -0.12% | 552 |
| Oct 9, 2025 | 17.26 | 17.30 | 17.26 | 17.30 | 17.30 | 0.35% | 552 |
| Oct 8, 2025 | 17.23 | 17.23 | 17.23 | 17.24 | 17.24 | - | - |
| Oct 7, 2025 | 17.23 | 17.27 | 17.23 | 17.24 | 17.24 | - | 202 |
| Oct 6, 2025 | 17.24 | 17.27 | 17.24 | 17.24 | 17.24 | -0.17% | 10 |
| Oct 3, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.06% | 161 |
| Oct 2, 2025 | 17.23 | 17.28 | 17.23 | 17.28 | 17.28 | 0.12% | 519 |
| Oct 1, 2025 | 17.24 | 17.24 | 17.24 | 17.26 | 17.26 | 0.17% | - |
| Sep 30, 2025 | 17.24 | 17.27 | 17.24 | 17.23 | 17.23 | 0.12% | 1 |
| Sep 29, 2025 | 17.22 | 17.22 | 17.22 | 17.21 | 17.21 | -0.17% | 3,000 |