First Trust Global Equity Income UCITS ETF - FGBL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	6,407.41	6,369.5	6,369.5	6,415	6,369.5	195
December 02, 2025	6,453	6,406	6,406	6,601.38	6,406	4,028
December 01, 2025	6,405	6,391	6,391	6,425	6,354	155
November 28, 2025	6,343	6,378.5	6,378.5	6,378.5	6,343	1
November 27, 2025	6,393	6,364	6,364	6,393	6,364	642
November 26, 2025	6,383	6,383	6,383	6,383	6,383	70
November 25, 2025	6,345.43	6,335.5	6,335.5	6,349	6,219	3,899
November 24, 2025	6,340	6,340	6,340	6,340	6,340	0
November 21, 2025	6,312.43	6,304	6,304	6,329	6,204.25	626
November 20, 2025	6,381	6,338	6,338	6,383.45	6,213.36	732
November 19, 2025	6,324.5	6,324.5	6,324.5	6,324.5	6,324.5	0
November 18, 2025	6,316	6,305.5	6,305.5	6,316	6,197.65	486
November 17, 2025	6,424	6,371.5	6,371.5	6,424	6,371.5	0
November 14, 2025	6,430	6,415.5	6,415.5	6,430	6,415.5	33
November 13, 2025	6,500	6,448.5	6,448.5	6,500	6,448.5	0
November 12, 2025	6,463	6,463	6,463	6,463	6,463	0
November 11, 2025	6,359	6,385	6,385	6,415	6,359	3,635
November 10, 2025	6,310.45	6,286.5	6,286.5	6,325	6,256	407
November 07, 2025	6,252	6,209.5	6,209.5	6,252	6,209.5	184
November 06, 2025	6,275.7	6,249	6,249	6,275.7	6,249	1,434
November 05, 2025	6,259.44	6,237	6,237	6,259.44	6,237	40
November 04, 2025	6,158	6,223	6,223	6,223	6,142	3,579
November 03, 2025	6,214	6,214	6,214	6,214	6,214	0
October 31, 2025	6,371	6,213	6,213	6,371	6,185	7
October 30, 2025	6,237	6,238.5	6,238.5	6,238.5	6,237	0
October 29, 2025	6,285	6,247	6,247	6,286	6,247	349
October 28, 2025	6,214.46	6,201	6,201	6,255	6,201	346
October 27, 2025	6,190.65	6,202.5	6,202.5	6,220	6,149.42	761
October 24, 2025	6,163.56	6,173.5	6,173.5	6,177.45	6,163.56	323
October 23, 2025	6,142.5	6,142.5	6,142.5	6,142.5	6,142.5	0
October 22, 2025	6,127.79	6,099.5	6,099.5	6,127.79	6,099.5	814
October 21, 2025	6,060	6,081.5	6,081.5	6,158	6,060	3,635
October 20, 2025	5,988	6,070.5	6,070.5	6,070.5	5,988	14
October 17, 2025	5,925	6,007	6,007	6,007	5,925	800
October 16, 2025	6,034	6,034	6,034	6,034	6,034	0
October 15, 2025	6,023	6,021.5	6,021.5	6,023	6,021.5	22
October 14, 2025	5,960	6,023.5	6,023.5	6,023.5	5,960	2,602
October 13, 2025	6,029	5,995	5,995	6,037	5,995	3
October 10, 2025	6,093.35	5,989.5	5,989.5	6,098.45	5,989.5	83
October 09, 2025	6,063	6,091	6,091	6,091	6,063	0
October 08, 2025	6,074	6,061.5	6,061.5	6,074	6,074	0
October 07, 2025	6,078	6,050	6,050	6,133	6,050	3,809
October 06, 2025	6,084	6,084	6,084	6,084	6,084	24
October 03, 2025	6,061.5	6,061.5	6,061.5	6,061.5	6,061.5	0
October 02, 2025	6,099	6,040	6,040	6,099.25	6,040	966
October 01, 2025	6,080	6,045	6,045	6,080	6,045	8
September 30, 2025	6,029	5,998	5,998	6,030	5,976	0
September 29, 2025	6,097	6,025	6,025	6,143	6,013	1,315
September 26, 2025	6,051.45	6,031.5	6,031.5	6,051.45	6,031.5	90
September 25, 2025	6,042	6,002.5	6,002.5	6,042	5,853	5
September 24, 2025	5,970	6,015	6,015	6,044	5,970	2,930
September 23, 2025	5,998	6,003.5	6,003.5	6,003.5	5,943	2,154
September 22, 2025	6,057	5,974.5	5,974.5	6,176	5,974.5	17
September 19, 2025	6,010.5	6,010.5	6,010.5	6,010.5	6,010.5	0
September 18, 2025	5,977.5	5,977.5	5,977.5	5,977.5	5,977.5	0
September 17, 2025	5,979.5	5,979.5	5,979.5	5,979.5	5,979.5	0
September 16, 2025	5,997	5,962	5,962	6,063	5,962	1,816
September 15, 2025	6,001.5	6,001.5	6,001.5	6,001.5	6,001.5	0
September 12, 2025	6,025	5,995.5	5,995.5	6,026	5,995.5	172
September 11, 2025	6,029.42	6,014	6,014	6,036	6,014	1,627

First Trust Global Equity Income UCITS ETF (FGBL.L) LSE