First Trust US Equity Opportunities UCITS ETF - FPX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4,565	4,643.5	4,643.5	4,643.5	4,554	44
December 03, 2025	4,578	4,539	4,539	4,578	4,539	2
December 02, 2025	4,531	4,573.5	4,573.5	4,607	4,531	114
December 01, 2025	4,474	4,511.5	4,511.5	4,511.5	4,474	982
November 28, 2025	4,523	4,544.5	4,544.5	4,544.5	4,521	6
November 27, 2025	4,512.64	4,493.5	4,493.5	4,512.64	4,493.5	4
November 26, 2025	4,466	4,498	4,498	4,498	4,459.21	2,010
November 25, 2025	4,396.85	4,375.5	4,375.5	4,402	4,355	1,646
November 24, 2025	4,294	4,387.5	4,387.5	4,387.5	4,290	6,464
November 21, 2025	4,215.62	4,215.5	4,215.5	4,290	4,215.49	4,908
November 20, 2025	4,486	4,423.5	4,423.5	4,486	4,423.5	856
November 19, 2025	4,375.1	4,402	4,402	4,429.72	4,375.1	1,468
November 18, 2025	4,323	4,361	4,361	4,361	4,304	2,627
November 17, 2025	4,485	4,435.5	4,435.5	4,485	4,393	575
November 14, 2025	4,430	4,524	4,524	4,524	4,429	502
November 13, 2025	4,607	4,454.5	4,454.5	4,608	4,454.5	812
November 12, 2025	4,657.19	4,617	4,617	4,806	4,617	1,861
November 11, 2025	4,698	4,616	4,616	4,719	4,616	351
November 10, 2025	4,685	4,662.5	4,662.5	4,708.6	4,662.5	5,433
November 07, 2025	4,551	4,468.5	4,468.5	4,551	4,468.5	7,522
November 06, 2025	4,720	4,605	4,605	4,726	4,605	110
November 05, 2025	4,624.78	4,697	4,697	4,712	4,624.78	1,583
November 04, 2025	4,705	4,712	4,712	4,742.9	4,669	2,231
November 03, 2025	4,825	4,757	4,757	4,825	4,757	322
October 31, 2025	4,783.6	4,778	4,778	4,811	4,768	762
October 30, 2025	4,822.5	4,800.5	4,800.5	4,828	4,799	1,373
October 29, 2025	4,781.14	4,800	4,800	4,864	4,682	6,780
October 28, 2025	4,760	4,744.5	4,744.5	4,788.83	4,744.5	1,465
October 27, 2025	4,755	4,727	4,727	4,755	4,717	2,524
October 24, 2025	4,591	4,704	4,704	4,704	4,591	469
October 23, 2025	4,487	4,535	4,535	4,535	4,464.68	422
October 22, 2025	4,539	4,399.5	4,399.5	4,560.11	4,399.5	2,046
October 21, 2025	4,556	4,579	4,579	4,579	4,551	91
October 20, 2025	4,581	4,599	4,599	4,599	4,567	787
October 17, 2025	4,458.3	4,491.5	4,491.5	4,554	4,440	3,326
October 16, 2025	4,655	4,610.5	4,610.5	4,655	4,574	38
October 15, 2025	4,674	4,674.5	4,674.5	4,778	4,644	4,751
October 14, 2025	4,586	4,595	4,595	4,595	4,463	17,577
October 13, 2025	4,611.7	4,589	4,589	4,611.7	4,584.54	841
October 10, 2025	4,680	4,585	4,585	4,701.18	4,585	253
October 09, 2025	4,674	4,662	4,662	4,674	4,614.1	2,522
October 08, 2025	4,589.88	4,610.5	4,699	4,699	4,492	1,034
October 07, 2025	4,586.58	4,546.5	4,546.5	4,617	4,540	2,800
October 06, 2025	4,650.02	4,604	4,604	4,650.02	4,577	1,173
October 03, 2025	4,642	4,628	4,628	4,687	4,608.58	831
October 02, 2025	4,615	4,621	4,621	4,622	4,593.79	424
October 01, 2025	4,547.42	4,584	4,584	4,628	4,534.42	348
September 30, 2025	4,578.44	4,557.5	4,557.5	4,590	4,557.5	1,622
September 29, 2025	4,553	4,581.5	4,581.5	4,581.5	4,553	628
September 26, 2025	4,474	4,500	4,500	4,529	4,474	420
September 25, 2025	4,524.7	4,500	4,500	4,525	4,465	269
September 24, 2025	4,587.23	4,565	4,565	4,591	4,562.18	556
September 23, 2025	4,567	4,572	4,572	4,593	4,567	68
September 22, 2025	4,567.89	4,529	4,529	4,567.89	4,495	5,897
September 19, 2025	4,479.6	4,481.5	4,481.5	4,484	4,479.6	47
September 18, 2025	4,395	4,450	4,450	4,450	4,395	2,295
September 17, 2025	4,347	4,304	4,304	4,356	4,304	427
September 16, 2025	4,364	4,316	4,316	4,391.57	4,316	262
September 15, 2025	4,352	4,376	4,376	4,501	4,352	836
September 12, 2025	4,354	4,358	4,358	4,360	4,338	24

First Trust US Equity Opportunities UCITS ETF (FPX.L) LSE