First Trust Europe Growth Strength UCITS ETF (LON:FTEG)
London · Delayed Price · Currency is GBP · Price in USD 24.84
+0.96 (4.01%)
Jul 14, 2026, 3:34 PM GMT
LON:FTEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.19% | - |
| Sep 21, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 1.37% | - |
| Sep 18, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -1.07% | - |
| Sep 17, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.71% | - |
| Sep 16, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.82% | - |
| Sep 15, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.09% | - |
| Sep 14, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.84% | - |
| Sep 11, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.11% | - |
| Sep 10, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -1.26% | - |
| Sep 9, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.69% | - |
| Sep 8, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - | - |
| Sep 7, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.02% | - |
| Sep 4, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.02% | - |
| Sep 3, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.24% | - |
| Sep 2, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.53% | - |
| Sep 1, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -2.48% | - |
| Aug 28, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.28% | - |
| Aug 27, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.53% | - |
| Aug 26, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.32% | - |
| Aug 25, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.59% | - |
| Aug 24, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.17% | - |
| Aug 21, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 1.11% | - |
| Aug 20, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.55% | - |
| Aug 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.99% | - |
| Aug 18, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.32% | - |
| Aug 17, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.04% | - |
| Aug 14, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 1.04% | - |
| Aug 13, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.55% | - |
| Aug 12, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.22% | - |
| Aug 11, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.51% | - |
| Aug 10, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.12% | - |
| Aug 7, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.15% | - |
| Aug 6, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.05% | - |
| Aug 5, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 1.15% | - |
| Aug 4, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1.25% | - |
| Aug 3, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.73% | - |
| Jul 31, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.19% | - |
| Jul 30, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.77% | - |
| Jul 29, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.77% | - |
| Jul 28, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.57% | - |
| Jul 27, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.02% | - |
| Jul 24, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 1.21% | - |
| Jul 23, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.58% | - |
| Jul 22, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.82% | - |
| Jul 21, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.64% | - |
| Jul 20, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.50% | - |
| Jul 17, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.97% | - |
| Jul 16, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.37% | - |
| Jul 15, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.21% | - |
| Jul 14, 2026 | 24.19 | 24.19 | 24.19 | 24.17 | 24.17 | 1.20% | 1,470 |