First Trust Global Funds Public Limited Company - First Trust Europe Growth Strength Ucits Etf (LON:FTEG)
London · Delayed Price · Currency is GBP · Price in USD 22.19
-0.41 (-1.79%)
Last updated: Mar 27, 2026, 8:00 AM GMT
LON:FTEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -1.79% | - |
| Mar 26, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -1.63% | - |
| Mar 25, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 1.32% | - |
| Mar 24, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.10% | - |
| Mar 23, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.92% | - |
| Mar 20, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -1.50% | - |
| Mar 19, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -2.56% | - |
| Mar 18, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.55% | - |
| Mar 17, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.49% | - |
| Mar 16, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.33% | - |
| Mar 13, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.61% | - |
| Mar 12, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.43% | - |
| Mar 11, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.39% | - |
| Mar 10, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 2.23% | - |
| Mar 9, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.59% | - |
| Mar 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.39% | - |
| Mar 5, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -1.67% | - |
| Mar 4, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.83% | - |
| Mar 3, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -3.46% | - |
| Mar 2, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -2.20% | - |
| Feb 27, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.75% | - |
| Feb 26, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.88% | - |
| Feb 25, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.27% | - |
| Feb 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.37% | - |
| Feb 23, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.74% | - |
| Feb 20, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 1.59% | - |
| Feb 19, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.34% | - |
| Feb 18, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.85% | - |
| Feb 17, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Feb 16, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.46% | - |
| Feb 13, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.34% | - |
| Feb 12, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.72% | - |
| Feb 11, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.84% | - |
| Feb 10, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.30% | - |
| Feb 9, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 1.37% | - |
| Feb 6, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 1.60% | - |
| Feb 5, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.58% | - |
| Feb 4, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.38% | - |
| Feb 3, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.80% | - |
| Feb 2, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.22% | - |
| Jan 30, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.24% | - |
| Jan 29, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.40% | - |
| Jan 28, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.62% | - |
| Jan 27, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.52% | - |
| Jan 26, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1.59% | - |
| Jan 23, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.17% | - |
| Jan 22, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 1.25% | - |
| Jan 21, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.18% | - |
| Jan 20, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.35% | - |
| Jan 19, 2026 | 24.23 | 24.39 | 24.23 | 24.28 | 24.28 | -0.40% | 4,322 |