First Trust Low Duration Global Government Bond UCITS ETF (AMS:FSOV)
Netherlands · Delayed Price · Currency is EUR 17.35
-0.04 (-0.23%)
At close: Nov 10, 2025
AMS:FSOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 17.41 | 17.41 | 17.35 | 17.35 | 17.35 | -0.23% | 3,871 |
| Nov 7, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - | 3,871 |
| Nov 6, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - | 3,871 |
| Nov 5, 2025 | 17.37 | 17.39 | 17.37 | 17.39 | 17.39 | 0.29% | 3,871 |
| Nov 4, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | 11 |
| Nov 3, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | 11 |
| Oct 31, 2025 | 17.37 | 17.37 | 17.34 | 17.34 | 17.34 | -0.06% | 11 |
| Oct 30, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | 224 |
| Oct 29, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | 224 |
| 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 | -0.29% | 1,000 |
| Oct 23, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - | 207 |
| Oct 22, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - | 207 |
| Oct 21, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - | 207 |
| Oct 20, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.12% | 207 |
| Oct 17, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.46% | 119 |
| Oct 16, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - | 349 |
| Oct 15, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - | 349 |
| Oct 14, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - | 349 |
| Oct 13, 2025 | 17.29 | 17.32 | 17.29 | 17.29 | 17.29 | -0.06% | 349 |
| Oct 10, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 552 |
| Oct 9, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.35% | 552 |
| Oct 8, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | 202 |
| 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 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.29% | 519 |
| Oct 1, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - | - |
| Sep 30, 2025 | 17.24 | 17.27 | 17.23 | 17.23 | 17.23 | -0.06% | 1 |
| Sep 29, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | - |
| Sep 26, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | - |
| Sep 25, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.75% | 3,000 |
| Sep 19, 2025 | 17.37 | 17.37 | 17.34 | 17.37 | 17.22 | 0.12% | 22,890 |
| Sep 16, 2025 | 17.37 | 17.40 | 17.35 | 17.35 | 17.20 | -0.34% | 8 |
| Sep 15, 2025 | 17.38 | 17.41 | 17.38 | 17.41 | 17.25 | 0.23% | 147 |
| Sep 11, 2025 | 17.37 | 17.40 | 17.37 | 17.37 | 17.22 | 0.12% | 12 |
| Aug 27, 2025 | 17.32 | 17.35 | 17.32 | 17.35 | 17.20 | 0.12% | 131 |
| Aug 20, 2025 | 17.30 | 17.33 | 17.30 | 17.33 | 17.18 | 0.12% | 114 |
| Aug 13, 2025 | 17.29 | 17.34 | 17.29 | 17.31 | 17.16 | 0.17% | 1,069 |
| Aug 5, 2025 | 17.31 | 17.31 | 17.28 | 17.28 | 17.13 | 0.23% | 110 |
| Jul 31, 2025 | 17.28 | 17.28 | 17.24 | 17.24 | 17.09 | -0.06% | 5,980 |
| Jul 29, 2025 | 17.25 | 17.30 | 17.25 | 17.25 | 17.10 | -0.17% | 2,586 |
| Jul 28, 2025 | 17.24 | 17.28 | 17.24 | 17.28 | 17.13 | -0.06% | 205 |
| Jul 23, 2025 | 17.28 | 17.31 | 17.28 | 17.29 | 17.14 | 0.17% | 2,007 |
| Jul 21, 2025 | 17.25 | 17.26 | 17.23 | 17.26 | 17.11 | 0.12% | 696 |
| Jul 17, 2025 | 17.23 | 17.24 | 17.23 | 17.24 | 17.09 | -0.06% | 1,000 |
| Jul 15, 2025 | 17.24 | 17.27 | 17.24 | 17.25 | 17.10 | 0.41% | 381 |
| Jul 11, 2025 | 17.24 | 17.24 | 17.06 | 17.18 | 17.03 | -0.35% | 77,700 |
| Jul 3, 2025 | 17.28 | 17.29 | 17.24 | 17.24 | 17.09 | -0.40% | 45 |