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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	4,371	4,383	4,383	4,464	4,325.4	579
September 10, 2025	4,287.68	4,312	4,312	4,312	4,287	241
September 09, 2025	4,219	4,214.5	4,214.5	4,233.62	4,206.4	170
September 08, 2025	4,173.9	4,223	4,223	4,223	4,173.9	2,848
September 05, 2025	4,175.07	4,083.5	4,083.5	4,175.07	4,083.5	200
September 04, 2025	4,150	4,144.5	4,144.5	4,170	4,142	1,561
September 03, 2025	4,141.29	4,138.5	4,138.5	4,141.29	4,138.5	40
September 02, 2025	4,128	4,121.5	4,121.5	4,158	4,115	49
September 01, 2025	4,148	4,138.5	4,138.5	4,166	4,138.5	148
August 29, 2025	4,215	4,144.5	4,144.5	4,215	4,144.5	124
August 28, 2025	4,174	4,196	4,196	4,196	4,142	72
August 27, 2025	4,166	4,169.5	4,169.5	4,193.62	4,166	134
August 26, 2025	4,120.3	4,140.5	4,140.5	4,140.5	4,091	6,258
August 22, 2025	4,095	4,133.5	4,133.5	4,133.5	4,072	50
August 21, 2025	4,087	4,076.5	4,076.5	4,087	4,072.01	6,063
August 20, 2025	4,043	4,003.5	4,003.5	4,055	3,932.83	13,031
August 19, 2025	4,158	4,093.5	4,093.5	4,170	4,093.5	669
August 18, 2025	4,154.74	4,137	4,137	4,167	4,121.64	586
August 15, 2025	4,168	4,119.5	4,119.5	4,168	4,093	433
August 14, 2025	4,231	4,149.5	4,149.5	4,231	4,149.5	1,251
August 13, 2025	4,277	4,174	4,174	4,277	4,165.36	2,955
August 12, 2025	4,257	4,249.5	4,249.5	4,257	4,232	1,893
August 11, 2025	4,273	4,281.5	4,281.5	4,297	4,261.53	637
August 08, 2025	4,311	4,254.5	4,254.5	4,312	4,254.5	871
August 07, 2025	4,281	4,287.5	4,287.5	4,317.25	4,278	819
August 06, 2025	4,263	4,224.5	4,224.5	4,265	4,210	261
August 05, 2025	4,303	4,215.5	4,215.5	4,312	4,215.5	341
August 04, 2025	4,203.64	4,237	4,237	4,239	4,187	333
August 01, 2025	4,275	4,155	4,155	4,306	4,090	599
July 31, 2025	4,258	4,299.5	4,299.5	4,347	4,258	531
July 30, 2025	4,122	4,210	4,210	4,210	4,122	245
July 29, 2025	4,195	4,152.5	4,152.5	4,226	4,152.5	2,103
July 28, 2025	4,230	4,155.5	4,155.5	4,230	4,147	994
July 25, 2025	4,104	4,156	4,156	4,158	4,092	948

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