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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	4,681	4,550	4,550	4,683.61	4,550	732
January 13, 2026	4,683	4,691.5	4,691.5	4,703.07	4,675.29	661
January 12, 2026	4,608.64	4,664.5	4,664.5	4,664.5	4,608.54	760
January 09, 2026	4,611	4,679.5	4,679.5	4,679.5	4,611	153
January 08, 2026	4,651	4,616.5	4,616.5	4,656.18	4,616.5	66
January 07, 2026	4,660.61	4,675.5	4,675.5	4,675.5	4,652.74	1,120
January 06, 2026	4,603	4,611.5	4,611.5	4,611.5	4,580.7	715
January 05, 2026	4,604	4,596	4,596	4,604	4,596	2
January 02, 2026	4,600	4,534	4,534	4,606.09	4,534	173
December 31, 2025	4,583.36	4,579.5	4,579.5	4,596.58	4,579.5	16
December 30, 2025	4,598.39	4,622	4,622	4,625.62	4,598	683
December 29, 2025	4,651	4,610	4,610	4,651	4,610	80
December 24, 2025	4,671.55	4,679.5	4,679.5	4,679.5	4,671.55	34
December 23, 2025	4,693	4,669	4,669	4,693	4,693	563
December 22, 2025	4,703.7	4,703.5	4,703.5	4,703.7	4,703	34
December 19, 2025	4,637	4,671.5	4,671.5	4,671.5	4,637	138
December 18, 2025	4,530	4,600.5	4,600.5	4,600.5	4,524	333
December 17, 2025	4,647	4,542.5	4,542.5	4,665.6	4,525.39	539
December 16, 2025	4,584	4,577	4,577	4,612	4,577	1,119
December 15, 2025	4,674.12	4,683.5	4,683.5	4,683.5	4,636.66	276
December 12, 2025	4,807	4,657.5	4,657.5	4,807	4,657.5	410
December 11, 2025	4,745	4,731	4,731	4,767	4,731	3
December 10, 2025	4,771	4,785	4,785	4,785	4,734.3	1,736
December 09, 2025	4,671.58	4,744	4,744	4,747	4,671.58	1,874
December 08, 2025	4,716	4,703	4,703	4,716	4,681.3	877
December 05, 2025	4,689	4,693.5	4,693.5	4,727	4,689	6
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

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