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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	5,993.55	5,979.5	5,979.5	5,993.55	5,979.5	2
September 09, 2025	5,924.56	5,964.5	5,964.5	5,964.5	5,924.56	824
September 08, 2025	5,950.53	5,959.5	5,959.5	6,003	5,950.53	903
September 05, 2025	6,007.43	5,945	5,945	6,007.43	5,945	2,162
September 04, 2025	5,972	5,972	5,972	5,972	5,972	0
September 03, 2025	5,963	5,963	5,963	5,963	5,963	0
September 02, 2025	5,919	5,977	5,977	5,977	5,919	1,874
September 01, 2025	5,956.5	5,956.5	5,956.5	5,956.5	5,956.5	0
August 29, 2025	5,966	5,966	5,966	5,966	5,966	0
August 28, 2025	5,997	5,970.5	5,970.5	5,997	5,970.5	310
August 27, 2025	5,979.45	5,943.5	5,943.5	5,979.45	5,943.5	308
August 26, 2025	6,005.45	5,975.5	5,975.5	6,005.45	5,975.5	498
August 22, 2025	6,063	6,063	6,063	6,063	6,063	0
August 21, 2025	6,035.46	6,021.5	6,021.5	6,035.46	6,021.5	63
August 20, 2025	6,013	6,006.5	6,006.5	6,013	6,006.5	58
August 19, 2025	5,965	5,991	5,991	5,991	5,961	1,550
August 18, 2025	5,982	5,982	5,982	5,982	5,982	0
August 15, 2025	6,021	5,996.5	5,996.5	6,021	5,996.5	52

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