First Trust Global Equity Income UCITS ETF Class A USD

FGBL
🏛️ france →
69.41
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 47.81 47.81 47.81 47.81 0.0M
2022-12-27 48.16 48.16 48.16 48.16 0.0M
2022-12-23 47.78 47.78 47.78 47.78 0.0M
2022-12-22 48.00 48.00 47.66 47.74 0.0M
2022-12-21 47.43 47.43 47.43 47.43 0.0M
2022-12-20 47.10 47.10 47.10 47.10 0.0M
2022-12-16 47.47 47.47 47.47 47.47 0.0M
2022-12-15 47.97 47.97 47.97 47.97 0.0M
2022-12-14 48.44 48.44 48.44 48.44 0.0M
2022-12-13 48.41 48.41 48.41 48.41 0.0M
2022-12-12 48.46 48.46 48.46 48.46 0.0M
2022-12-09 48.71 48.71 48.71 48.71 0.0M
2022-12-08 48.34 48.34 48.34 48.34 0.0M
2022-12-07 48.46 48.46 48.46 48.46 0.0M
2022-12-06 48.93 48.93 48.93 48.93 0.0M
2022-12-05 49.24 49.24 49.24 49.24 0.0M
2022-12-02 48.95 48.95 48.95 48.95 0.0M
2022-12-01 49.71 49.71 49.71 49.71 0.0M
2022-11-30 49.41 49.41 49.41 49.41 0.0M
2022-11-29 48.92 48.92 48.92 48.92 0.0M
2022-11-28 48.45 48.45 48.45 48.45 0.0M
2022-11-25 48.82 48.85 48.82 48.85 0.0M
2022-11-24 48.65 48.83 48.65 48.83 0.0M
2022-11-23 48.48 48.53 48.48 48.53 0.0M
2022-11-22 48.49 48.49 48.49 48.49 0.0M
2022-11-21 47.93 47.98 47.93 47.98 0.0M
2022-11-18 47.70 48.02 47.70 48.02 0.0M
2022-11-17 47.93 47.93 47.65 47.65 0.0M
2022-11-16 48.51 48.51 47.95 47.95 0.0M
2022-11-15 48.61 48.81 48.61 48.81 0.0M
2022-11-14 48.68 48.68 48.61 48.61 0.0M
2022-11-11 48.26 48.26 48.26 48.26 0.0M
2022-11-10 47.00 47.95 47.00 47.95 0.0M
2022-11-09 47.43 47.45 47.30 47.30 0.0M
2022-11-08 47.08 47.42 47.08 47.42 0.0M
2022-11-07 46.98 47.11 46.98 47.11 0.0M
2022-11-04 46.63 46.99 46.63 46.99 0.0M
2022-11-03 46.09 46.21 46.09 46.21 0.0M
2022-11-02 46.63 46.63 46.37 46.37 0.0M
2022-11-01 46.25 46.44 46.25 46.44 0.0M
2022-10-31 45.50 45.74 45.50 45.74 0.0M
2022-10-28 45.31 45.72 45.31 45.72 0.0M
2022-10-27 45.48 45.95 45.48 45.95 0.0M
2022-10-26 45.44 45.70 45.44 45.70 0.0M
2022-10-25 45.57 45.57 45.57 45.57 0.0M
2022-10-24 45.66 45.66 45.49 45.49 0.0M
2022-10-21 45.52 45.92 45.52 45.92 0.0M
2022-10-20 45.53 45.89 45.53 45.89 0.0M
2022-10-19 45.84 45.84 45.70 45.70 0.0M
2022-10-18 45.81 45.81 45.62 45.62 0.0M
2022-10-17 45.90 45.90 45.90 45.90 0.0M
2022-10-14 45.79 45.79 45.79 45.79 0.0M
2022-10-13 44.86 44.86 44.86 44.86 0.0M
2022-10-12 45.34 45.34 45.13 45.13 0.0M
2022-10-11 45.40 45.43 45.40 45.43 0.0M
2022-10-10 45.60 45.78 45.60 45.78 0.0M
2022-10-07 46.05 46.05 45.73 45.73 0.0M
2022-10-06 46.31 46.31 46.28 46.28 0.0M
2022-10-05 46.21 46.21 46.20 46.20 0.0M
2022-10-04 46.01 46.31 46.01 46.31 0.0M
2022-10-03 44.66 45.52 44.66 45.52 0.0M
2022-09-30 44.76 45.02 44.76 45.02 0.0M
2022-09-29 44.70 44.70 44.70 44.70 0.0M
2022-09-28 45.37 45.65 45.37 45.65 0.0M
2022-09-27 45.98 45.98 45.82 45.82 0.0M
2022-09-26 45.85 45.85 45.85 45.85 0.0M
2022-09-23 46.92 46.92 46.19 46.19 0.0M
2022-09-22 46.79 46.94 46.79 46.94 0.0M
2022-09-21 47.08 47.37 47.08 47.37 0.0M
2022-09-20 47.48 47.48 47.00 47.00 0.0M
2022-09-19 47.18 47.18 47.18 47.18 0.0M
2022-09-16 47.26 47.26 47.13 47.13 0.0M
2022-09-15 48.15 48.15 47.80 47.80 0.0M
2022-09-14 48.20 48.20 47.97 47.97 0.0M
2022-09-13 48.96 48.96 48.36 48.36 0.0M
2022-09-12 48.37 48.96 48.37 48.96 0.0M
2022-09-09 48.03 48.50 48.03 48.50 0.0M
2022-09-08 47.82 47.88 47.82 47.88 0.0M
2022-09-07 47.63 47.70 47.63 47.70 0.0M
2022-09-06 48.12 48.12 48.03 48.03 0.0M
2022-09-05 48.23 48.27 48.23 48.27 0.0M
2022-09-02 47.84 48.25 47.84 48.25 0.0M
2022-09-01 47.95 47.95 47.95 47.95 0.0M
2022-08-31 48.87 48.87 48.33 48.33 0.0M
2022-08-30 49.39 49.39 48.76 48.76 0.0M
2022-08-29 49.28 49.28 49.25 49.25 0.0M
2022-08-26 50.41 50.41 50.41 50.41 0.0M
2022-08-25 50.09 50.15 50.09 50.15 0.0M
2022-08-24 49.85 49.86 49.85 49.86 0.0M
2022-08-23 49.77 49.86 49.77 49.86 0.0M
2022-08-22 49.87 49.87 49.77 49.77 0.0M
2022-08-19 50.02 50.02 49.81 49.81 0.0M
2022-08-18 49.99 49.99 49.99 49.99 0.0M
2022-08-17 50.51 50.51 49.87 49.87 0.0M
2022-08-16 50.15 50.27 50.15 50.27 0.0M
2022-08-15 50.03 50.03 49.98 49.98 0.0M
2022-08-12 49.94 49.94 49.94 49.94 0.0M
2022-08-11 49.65 49.65 49.65 49.65 0.0M
2022-08-10 48.92 49.38 48.92 49.38 0.0M
2022-08-09 49.28 49.28 49.06 49.06 0.0M
2022-08-08 49.26 49.32 49.26 49.32 0.0M
2022-08-05 48.96 48.96 48.96 48.96 0.0M
2022-08-04 48.77 48.77 48.74 48.74 0.0M
2022-08-03 48.67 48.93 48.67 48.93 0.0M
2022-08-02 48.70 48.87 48.70 48.87 0.0M
2022-08-01 49.17 49.17 49.00 49.00 0.0M
2022-07-29 48.94 49.12 48.94 49.12 0.0M
2022-07-28 48.78 49.04 48.78 49.04 0.0M
2022-07-27 48.47 48.57 48.47 48.57 0.0M
2022-07-26 48.45 48.57 48.45 48.57 0.0M
2022-07-25 48.01 48.21 48.01 48.21 0.0M
2022-07-22 47.93 47.97 47.93 47.97 0.0M
2022-07-21 47.82 47.82 47.79 47.79 0.0M
2022-07-20 48.02 48.02 47.94 47.94 0.0M
2022-07-19 47.54 47.93 47.54 47.93 0.0M
2022-07-18 47.64 47.70 47.64 47.70 0.0M
2022-07-15 46.79 46.79 46.79 46.79 0.0M
2022-07-14 47.62 47.62 46.91 46.91 0.0M
2022-07-13 48.09 48.09 47.54 47.54 0.0M
2022-07-12 47.95 48.24 47.95 48.24 0.0M
2022-07-11 47.86 48.08 47.86 48.08 0.0M
2022-07-08 48.17 48.56 48.17 48.56 0.0M
2022-07-07 48.29 48.29 48.29 48.29 0.0M
2022-07-06 47.19 47.19 47.19 47.19 0.0M
2022-07-05 47.55 47.55 46.98 46.98 0.0M
2022-07-04 47.52 47.52 47.52 47.52 0.0M
2022-07-01 46.92 47.38 46.92 47.38 0.0M
2022-06-30 47.80 47.80 47.59 47.59 0.0M
2022-06-29 48.06 48.06 48.06 48.06 0.0M
2022-06-28 48.42 48.47 48.13 48.47 0.0M
2022-06-27 48.00 48.17 47.98 47.98 0.0M
2022-06-24 47.16 47.80 47.16 47.80 0.0M
2022-06-23 47.17 47.17 47.17 47.17 0.0M
2022-06-22 47.46 47.46 47.38 47.38 0.0M
2022-06-21 48.01 48.01 48.01 48.01 0.0M
2022-06-20 47.59 47.59 47.59 47.59 0.0M
2022-06-17 47.87 47.87 47.62 47.62 0.0M
2022-06-16 48.93 48.93 47.81 47.81 0.0M
2022-06-15 48.82 49.16 48.82 49.16 0.0M
2022-06-14 49.28 49.28 48.73 48.73 0.0M
2022-06-13 49.51 49.51 48.96 48.96 0.0M
2022-06-10 50.75 50.75 49.99 49.99 0.0M
2022-06-09 51.33 51.33 51.07 51.07 0.0M
2022-06-08 51.90 51.90 51.46 51.46 0.0M
2022-06-07 51.59 51.72 51.59 51.72 0.0M
2022-06-06 51.60 51.76 51.60 51.76 0.0M
2022-06-03 51.73 51.73 51.42 51.42 0.0M
2022-06-02 51.68 51.73 51.68 51.73 0.0M
2022-06-01 52.04 52.04 51.76 51.76 0.0M
2022-05-31 51.87 51.87 51.75 51.75 0.0M
2022-05-30 52.07 52.07 51.87 51.87 0.0M
2022-05-27 51.48 52.00 51.48 52.00 0.0M
2022-05-26 51.47 51.47 51.47 51.47 0.0M
2022-05-25 50.97 51.02 50.97 51.02 0.0M
2022-05-24 50.19 50.19 50.19 50.19 0.0M
2022-05-23 51.20 51.20 51.20 51.20 0.0M
2022-05-20 50.75 50.75 50.64 50.64 0.0M
2022-05-19 50.42 50.42 50.21 50.21 0.0M
2022-05-18 51.14 51.14 50.63 50.63 0.0M
2022-05-17 50.87 50.93 50.87 50.93 0.0M
2022-05-16 50.50 50.50 50.50 50.50 0.0M
2022-05-13 50.39 50.39 50.39 50.39 0.0M
2022-05-12 48.94 49.53 48.94 49.53 0.0M
2022-05-11 49.47 49.86 49.47 49.86 0.0M
2022-05-10 49.67 49.67 49.16 49.16 0.0M
2022-05-09 50.24 50.24 49.51 49.51 0.0M
2022-05-06 51.00 51.00 50.53 50.53 0.0M
2022-05-05 52.12 52.12 51.07 51.07 0.0M
2022-05-04 51.72 51.72 51.28 51.28 0.0M
2022-05-03 51.40 51.78 51.40 51.78 0.0M
2022-05-02 50.95 50.95 50.95 50.95 0.0M
2022-04-29 52.01 52.01 51.91 51.91 0.0M
2022-04-28 52.27 52.27 51.47 51.47 0.0M
2022-04-27 50.67 50.96 50.67 50.96 0.0M
2022-04-26 50.82 50.82 50.45 50.45 0.0M
2022-04-25 50.70 50.70 50.38 50.38 0.0M
2022-04-22 51.99 51.99 51.52 51.52 0.0M
2022-04-21 52.55 52.55 52.42 52.42 0.0M
2022-04-20 53.23 53.23 52.94 52.94 0.0M
2022-04-19 53.25 53.25 53.08 53.08 0.0M
2022-04-14 53.31 53.31 53.31 53.31 0.0M
2022-04-13 52.93 52.93 52.79 52.79 0.0M
2022-04-12 52.46 52.89 52.46 52.89 0.0M
2022-04-11 52.72 52.76 52.72 52.76 0.0M
2022-04-08 52.90 53.19 52.90 53.19 0.0M
2022-04-07 52.50 52.50 52.14 52.14 0.0M
2022-04-06 53.02 53.02 52.59 52.59 0.0M
2022-04-05 53.14 53.14 53.09 53.09 0.0M
2022-04-04 53.13 53.13 52.98 52.98 0.0M
2022-04-01 52.35 52.35 52.35 52.35 0.0M
2022-03-31 52.03 52.03 52.03 52.03 0.0M
2022-03-30 52.02 52.02 52.02 52.02 0.0M
2022-03-29 52.25 52.25 52.15 52.15 0.0M
2022-03-28 52.46 52.46 52.18 52.18 0.0M
2022-03-25 52.18 52.44 52.18 52.44 0.0M
2022-03-24 52.25 52.25 52.24 52.24 0.0M
2022-03-23 52.29 52.29 52.19 52.19 0.0M
2022-03-22 52.19 52.19 52.19 52.19 0.0M
2022-03-21 51.12 51.65 51.12 51.65 0.0M
2022-03-18 51.24 51.45 51.24 51.45 0.0M
2022-03-17 50.80 50.80 50.80 50.80 0.0M
2022-03-16 50.12 50.22 50.12 50.22 0.0M
2022-03-15 48.78 49.33 48.78 49.33 0.0M
2022-03-14 50.25 50.25 49.90 49.90 0.0M
2022-03-11 51.09 51.09 50.59 50.59 0.0M
2022-03-10 50.06 50.06 50.06 50.06 0.0M
2022-03-09 50.37 50.37 50.37 50.37 0.0M
2022-03-08 50.53 50.53 50.44 50.44 0.0M
2022-03-07 51.53 51.54 51.53 51.54 0.0M
2022-03-04 51.60 51.60 51.36 51.36 0.0M
2022-03-03 51.84 51.84 51.49 51.49 0.0M
2022-03-02 50.88 51.38 50.88 51.35 0.0M
2022-03-01 51.15 51.15 51.07 51.07 0.0M
2022-02-28 51.15 51.15 51.15 51.15 0.0M
2022-02-25 50.04 50.89 50.04 50.89 0.0M
2022-02-24 50.01 50.01 49.95 49.95 0.0M
2022-02-23 51.39 51.39 51.03 51.03 0.0M
2022-02-22 50.96 51.39 50.96 51.39 0.0M
2022-02-21 51.66 51.66 51.22 51.22 0.0M
2022-02-18 51.76 51.76 51.52 51.52 0.0M
2022-02-17 51.99 51.99 51.67 51.67 0.0M
2022-02-16 52.06 52.06 51.92 51.92 0.0M
2022-02-15 51.58 51.77 51.58 51.77 0.0M
2022-02-14 52.05 52.05 51.77 51.77 0.0M
2022-02-11 51.97 52.28 51.97 52.28 0.0M
2022-02-10 51.90 51.90 51.88 51.88 0.0M
2022-02-09 51.55 51.71 51.55 51.71 0.0M
2022-02-08 51.13 51.38 51.13 51.38 0.0M
2022-02-07 50.63 50.94 50.63 50.82 0.0M
2022-02-04 50.68 50.68 50.27 50.27 0.0M
2022-02-03 51.17 51.17 50.55 50.55 0.0M
2022-02-02 51.10 51.10 50.97 50.97 0.0M
2022-02-01 50.72 50.98 50.72 50.98 0.0M
2022-01-31 50.83 50.99 50.67 50.67 0.0M
2022-01-28 50.79 51.18 50.45 50.45 0.0M
2022-01-27 50.18 51.13 50.18 51.13 0.0M
2022-01-26 50.41 50.78 50.41 50.78 0.0M
2022-01-25 49.79 50.01 49.79 50.01 0.0M
2022-01-24 50.60 50.60 49.42 49.42 0.0M
2022-01-21 51.07 51.09 50.89 50.89 0.0M
2022-01-20 51.42 51.76 51.42 51.76 0.0M
2022-01-19 50.90 51.36 50.90 51.36 0.0M
2022-01-18 50.93 50.98 50.93 50.98 0.0M
2022-01-17 50.98 51.21 50.98 51.12 0.0M
2022-01-14 50.86 50.95 50.86 50.95 0.0M
2022-01-13 50.90 51.08 50.84 51.08 0.0M
2022-01-12 50.96 50.99 50.96 50.99 0.0M
2022-01-11 50.55 50.70 50.55 50.70 0.0M
2022-01-10 50.38 50.38 50.06 50.06 0.0M
2022-01-07 49.91 49.95 49.91 49.95 0.0M
2022-01-06 49.36 49.54 49.36 49.54 0.0M
2022-01-05 49.55 49.64 49.55 49.64 0.0M
2022-01-04 49.18 49.40 49.18 49.40 0.0M
2022-01-03 48.61 48.85 48.61 48.85 0.0M