First Trust FactorFX UCITS ETF (LON:FTFX)
London · Delayed Price · Currency is GBP · Price in USD 25.33
-0.02 (-0.08%)
Sep 5, 2025, 1:34 PM BST
LON:FTFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.82 | 25.33 | 22.82 | 25.33 | 25.33 | -0.08% | - |
| Sep 4, 2025 | 25.16 | 25.35 | 25.16 | 25.35 | 25.35 | -0.43% | 8,542 |
| Sep 3, 2025 | 25.64 | 25.64 | 25.30 | 25.46 | 25.46 | 0.16% | 231 |
| Sep 2, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.32% | 289,506 |
| Sep 1, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.16% | - |
| Aug 29, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 1.40% | - |
| Aug 28, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -1.18% | - |
| Aug 27, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.67% | 4,746 |
| Aug 26, 2025 | 25.34 | 25.50 | 25.34 | 25.50 | 25.50 | 0.63% | 5,272 |
| Aug 22, 2025 | 27.80 | 27.80 | 25.34 | 25.34 | 25.34 | 0.24% | - |
| Aug 21, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.47% | - |
| Aug 20, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.08% | - |
| Aug 19, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.43% | - |
| Aug 18, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - | - |
| Aug 15, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.04% | - |
| Aug 14, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.39% | - |
| Aug 13, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.04% | - |
| Aug 12, 2025 | 25.47 | 28.01 | 25.10 | 25.41 | 25.41 | 0.51% | 4,746 |
| Aug 11, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.04% | - |
| Aug 8, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - | - |
| Aug 7, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.84% | - |
| Aug 6, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - | - |
| Aug 5, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.56% | - |
| Aug 4, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.36% | - |
| Aug 1, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.82% | - |
| Jul 31, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - | - |
| Jul 30, 2025 | 25.19 | 25.31 | 25.19 | 25.31 | 25.31 | -0.59% | 26 |
| Jul 29, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.63% | 14 |
| Jul 28, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Jul 25, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.32% | - |
| Jul 24, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.04% | - |
| Jul 23, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.08% | - |
| Jul 22, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - | - |
| Jul 21, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 1.29% | - |
| Jul 18, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.56% | - |
| Jul 17, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - | - |
| Jul 16, 2025 | 25.18 | 25.18 | 25.03 | 25.03 | 25.03 | 0.44% | 9,306 |
| Jul 15, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.24% | - |
| Jul 14, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.40% | - |
| Jul 11, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.04% | - |
| Jul 10, 2025 | 24.96 | 25.07 | 24.96 | 25.07 | 25.07 | -0.20% | 9,306 |
| Jul 9, 2025 | 25.24 | 25.24 | 25.12 | 25.12 | 25.12 | -0.40% | 32 |
| Jul 8, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.94% | - |
| Jul 7, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.04% | - |
| Jul 4, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.71% | - |
| Jul 3, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.08% | - |
| Jul 2, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.32% | - |
| Jul 1, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.04% | - |
| Jun 30, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.24% | - |
| Jun 27, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.84% | - |