Skip to main content
logo
First Trust FactorFX UCITS ETF (LON:FXGB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,170.11
+7.36 (0.34%)
Sep 23, 2026, 10:40 AM GMT

LON:FXGB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,170.112,170.112,170.112,170.11-0.10%42
Sep 22, 20262,168.002,168.002,168.002,168.002,168.000.24%-
Sep 21, 20262,153.142,153.142,153.142,162.752,162.75-0.21%15
Sep 18, 20262,164.142,164.142,164.142,167.252,167.25-0.70%112
Sep 17, 20262,182.502,182.502,182.502,182.502,182.50-0.06%-
Sep 16, 20262,186.002,186.002,173.142,183.752,183.750.67%284
Sep 15, 20262,169.252,169.252,169.252,169.252,169.25-1.05%-
Sep 14, 20262,192.252,192.252,192.252,192.252,192.250.37%-
Sep 11, 20262,193.392,191.502,191.502,184.252,184.25-0.34%2,492
Sep 10, 20262,187.642,187.642,187.642,191.752,191.750.34%9
Sep 9, 20262,188.892,188.892,174.622,184.252,184.250.34%138
Sep 8, 20262,184.872,184.872,184.872,176.752,176.750.42%5
Sep 7, 20262,167.752,167.752,167.752,167.752,167.750.13%-
Sep 4, 20262,171.392,171.392,171.392,165.002,165.000.32%4
Sep 3, 20262,158.002,158.002,158.002,158.002,158.000.22%-
Sep 2, 20262,149.112,149.112,149.112,153.252,153.250.41%3
Sep 1, 20262,144.502,144.502,144.502,144.502,144.500.28%-
Aug 28, 20262,138.502,138.502,138.502,138.502,138.50-0.13%-
Aug 27, 20262,135.632,146.392,134.122,141.252,141.25-0.12%15
Aug 26, 20262,130.002,136.622,130.002,143.752,143.750.22%560
Aug 25, 20262,139.002,139.002,139.002,139.002,139.000.05%-
Aug 24, 20262,129.002,138.002,138.002,138.002,138.000.68%1,382
Aug 21, 20262,124.392,129.002,129.002,123.502,123.500.06%898
Aug 20, 20262,122.252,122.252,122.252,122.252,122.250.30%-
Aug 19, 20262,119.392,119.392,109.612,116.002,116.00-0.21%187
Aug 18, 20262,120.502,120.502,120.502,120.502,120.500.02%-
Aug 17, 20262,120.002,120.002,120.002,120.002,120.000.52%-
Aug 14, 20262,109.002,109.002,109.002,109.002,109.00-0.66%-
Aug 13, 20262,116.122,116.122,116.122,123.002,123.000.24%2
Aug 12, 20262,122.372,122.372,122.372,118.002,118.000.05%321
Aug 11, 20262,117.002,117.002,117.002,117.002,117.000.21%-
Aug 10, 20262,103.002,103.002,103.002,112.502,112.500.51%692
Aug 7, 20262,101.752,101.752,101.752,101.752,101.75-0.08%-
Aug 6, 20262,103.502,103.502,103.502,103.502,103.500.41%-
Aug 5, 20262,090.112,099.892,088.632,095.002,095.00-0.14%633
Aug 4, 20262,093.002,093.112,093.002,098.002,098.00-0.26%252
Aug 3, 20262,103.502,103.502,103.502,103.502,103.500.39%-
Jul 31, 20262,095.252,095.252,095.252,095.252,095.250.54%-
Jul 30, 20262,084.002,084.002,084.002,084.002,084.00-0.55%-
Jul 29, 20262,100.002,100.002,100.002,095.502,095.500.07%58
Jul 28, 20262,094.002,094.002,094.002,094.002,094.00-0.31%-
Jul 27, 20262,105.002,111.502,101.892,100.502,100.500.65%424
Jul 24, 20262,095.002,103.252,095.002,087.002,087.00-0.62%583
Jul 23, 20262,100.002,100.002,100.002,100.002,100.000.79%-
Jul 22, 20262,077.002,077.002,077.002,083.502,083.500.24%3
Jul 21, 20262,081.902,083.502,071.612,078.502,078.500.28%14
Jul 20, 20262,061.002,071.392,061.002,072.752,072.75-0.29%408
Jul 17, 20262,071.002,085.402,071.002,078.752,078.750.47%44
Jul 16, 20262,060.502,071.892,060.132,069.002,069.001.03%862
Jul 15, 20262,055.112,065.892,047.632,048.002,048.00-0.72%1,259