First Trust FactorFX UCITS ETF (AMS:FXEU)
Netherlands · Delayed Price · Currency is EUR 21.00
+0.10 (0.49%)
Last updated: Dec 4, 2025, 9:04 AM CET
AMS:FXEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.03 | 21.03 | 21.03 | 21.11 | 21.11 | 0.84% | 64 |
| Dec 4, 2025 | 21.00 | 21.00 | 20.93 | 20.93 | 20.93 | 0.19% | 64 |
| Dec 3, 2025 | 20.92 | 20.92 | 20.92 | 20.90 | 20.90 | -0.71% | 60 |
| Dec 2, 2025 | 21.03 | 21.03 | 21.03 | 21.04 | 21.04 | 0.04% | 60 |
| Dec 1, 2025 | 21.03 | 21.04 | 21.03 | 21.04 | 21.04 | -0.13% | 60 |
| Nov 28, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.01% | - |
| Nov 27, 2025 | 21.05 | 21.10 | 21.05 | 21.07 | 21.07 | 0.54% | 1 |
| Nov 26, 2025 | 20.98 | 20.98 | 20.98 | 20.95 | 20.95 | 0.80% | - |
| Nov 25, 2025 | 20.88 | 20.88 | 20.88 | 20.79 | 20.79 | -0.43% | - |
| Nov 24, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -1.05% | - |
| Nov 21, 2025 | 21.01 | 21.01 | 21.01 | 21.10 | 21.10 | 0.52% | - |
| Nov 20, 2025 | 21.06 | 21.06 | 21.06 | 20.99 | 20.99 | 0.23% | - |
| Nov 19, 2025 | 20.90 | 20.94 | 20.90 | 20.94 | 20.94 | 0.29% | 924 |
| Nov 18, 2025 | 20.88 | 20.95 | 20.88 | 20.88 | 20.88 | 0.42% | 104 |
| Nov 17, 2025 | 20.78 | 20.78 | 20.78 | 20.79 | 20.79 | 0.10% | - |
| Nov 14, 2025 | 20.81 | 20.81 | 20.81 | 20.77 | 20.77 | -0.37% | - |
| Nov 13, 2025 | 20.84 | 20.85 | 20.84 | 20.85 | 20.85 | 0.51% | 62 |
| Nov 12, 2025 | 20.94 | 20.94 | 20.94 | 20.74 | 20.74 | -0.81% | 1 |
| Nov 11, 2025 | 20.97 | 21.03 | 20.97 | 20.91 | 20.91 | 0.50% | 1 |
| Nov 10, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.13% | - |
| Nov 7, 2025 | 20.89 | 20.89 | 20.89 | 20.78 | 20.78 | - | 1,232 |
| Nov 6, 2025 | 20.81 | 20.81 | 20.81 | 20.78 | 20.78 | -0.65% | 1,232 |
| Nov 5, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.16% | 1,232 |
| Nov 4, 2025 | 20.89 | 20.89 | 20.89 | 20.95 | 20.95 | 0.35% | - |
| Nov 3, 2025 | 20.85 | 20.94 | 20.81 | 20.88 | 20.88 | -0.14% | 10,020 |
| Oct 31, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.11% | - |
| Oct 30, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.35% | - |
| Oct 29, 2025 | 20.84 | 20.84 | 20.84 | 20.86 | 20.86 | 0.10% | - |
| Oct 28, 2025 | 20.82 | 20.95 | 20.82 | 20.84 | 20.84 | 0.26% | 500 |
| Oct 27, 2025 | 20.79 | 20.79 | 20.79 | 20.78 | 20.78 | 0.32% | - |
| Oct 24, 2025 | 20.76 | 20.76 | 20.76 | 20.72 | 20.72 | -0.17% | - |
| Oct 23, 2025 | 20.76 | 20.76 | 20.76 | 20.75 | 20.75 | -0.22% | - |
| Oct 22, 2025 | 20.81 | 20.81 | 20.81 | 20.80 | 20.80 | -0.33% | 500 |
| Oct 21, 2025 | 20.86 | 20.86 | 20.86 | 20.87 | 20.87 | - | 125 |
| Oct 20, 2025 | 20.79 | 20.87 | 20.79 | 20.87 | 20.87 | -0.53% | 125 |
| Oct 17, 2025 | 20.87 | 21.03 | 20.87 | 20.98 | 20.98 | 0.73% | 99 |
| Oct 16, 2025 | 20.82 | 20.82 | 20.82 | 20.83 | 20.83 | 0.51% | 100 |
| Oct 15, 2025 | 20.63 | 20.63 | 20.63 | 20.72 | 20.72 | -0.61% | 100 |
| Oct 14, 2025 | 20.93 | 20.93 | 20.93 | 20.85 | 20.85 | 0.14% | 100 |
| Oct 13, 2025 | 20.88 | 20.90 | 20.88 | 20.82 | 20.82 | -0.40% | 179 |
| Oct 10, 2025 | 21.08 | 21.15 | 21.08 | 20.90 | 20.90 | -1.24% | 6 |
| Oct 9, 2025 | 20.98 | 21.16 | 20.98 | 21.16 | 21.16 | 1.01% | 162 |
| Oct 8, 2025 | 20.99 | 21.05 | 20.99 | 20.95 | 20.95 | -0.30% | 1 |
| Oct 7, 2025 | 21.01 | 21.01 | 20.96 | 21.01 | 21.01 | 0.04% | 522 |
| Oct 6, 2025 | 20.99 | 20.99 | 20.99 | 21.00 | 21.00 | 0.43% | - |
| Oct 3, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -1.74% | - |
| Oct 2, 2025 | 21.35 | 21.35 | 21.21 | 21.29 | 21.29 | 0.27% | 241 |
| Oct 1, 2025 | 21.30 | 21.30 | 21.30 | 21.23 | 21.23 | -0.42% | 50 |
| Sep 30, 2025 | 21.35 | 21.35 | 21.35 | 21.32 | 21.32 | 0.06% | 50 |
| Sep 29, 2025 | 21.38 | 21.38 | 21.38 | 21.31 | 21.31 | -0.16% | 50 |