Canada markets closed

First Trust US Equity Opportunities UCITS ETF Class A Accumulation (FPX.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
3,015.00+69.50 (+2.36%)
At close: 01:33PM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242,979.002,979.002,965.003,015.003,015.006,810
Apr 25, 20242,959.002,971.002,928.242,945.502,945.502,317
Apr 24, 20242,979.002,979.002,979.002,979.002,979.00-
Apr 23, 20242,966.002,966.002,966.002,967.002,967.002
Apr 22, 20242,887.502,887.502,887.502,887.502,887.50-
Apr 19, 20242,902.002,902.002,902.002,902.002,902.00-
Apr 18, 20242,949.502,949.502,949.502,949.502,949.50-
Apr 17, 20242,955.262,955.262,955.262,933.002,933.00200
Apr 16, 20242,922.002,922.002,922.002,942.502,942.50279
Apr 15, 20243,045.003,045.003,003.003,003.003,003.008
Apr 12, 20243,061.003,061.003,061.003,044.503,044.506
Apr 11, 20243,035.003,035.003,035.003,035.003,035.00-
Apr 10, 20243,045.503,045.503,045.503,045.503,045.50-
Apr 09, 20243,054.763,054.763,054.763,026.003,026.003
Apr 08, 20243,042.003,071.003,042.003,047.003,047.002,190
Apr 05, 20243,025.003,056.003,011.263,056.003,056.00663
Apr 04, 20243,090.003,091.003,086.003,087.003,087.0034
Apr 03, 20243,069.003,087.003,065.563,083.003,083.0098
Apr 02, 20243,106.003,106.003,080.003,058.003,058.00901
Mar 28, 20243,139.003,139.003,139.003,139.003,139.00-
Mar 27, 20243,124.003,132.003,124.003,132.003,132.00295
Mar 26, 20243,177.003,177.003,177.003,170.503,170.5052
Mar 25, 20243,142.003,142.003,142.003,142.003,142.00-
Mar 22, 20243,128.503,128.503,128.503,128.503,128.50-
Mar 21, 20243,112.003,150.003,111.003,150.003,150.00123
Mar 20, 20243,050.003,050.003,050.003,036.003,036.0082
Mar 19, 20243,010.263,010.262,995.263,014.503,014.5094
Mar 18, 20243,008.283,008.283,008.283,005.003,005.00568
Mar 15, 20243,002.003,002.003,002.002,985.502,985.50200
Mar 14, 20243,059.003,060.003,059.003,014.503,014.50360
Mar 13, 20243,060.503,060.503,060.503,060.503,060.50-
Mar 12, 20243,036.503,036.503,036.503,036.503,036.50-
Mar 11, 20243,037.743,037.743,037.743,023.503,023.503
Mar 08, 20243,034.003,051.003,034.003,050.003,050.0014
Mar 07, 20243,020.503,020.503,020.503,020.503,020.50-
Mar 06, 20243,009.003,012.003,001.673,012.003,012.002,219
Mar 05, 20243,025.043,025.042,967.262,968.502,968.50803
Mar 04, 20243,046.333,046.333,046.333,055.503,055.50100
Mar 01, 20243,031.603,038.283,031.603,058.503,058.5090
Feb 29, 20243,018.503,018.503,018.503,018.503,018.50-
Feb 28, 20243,008.003,008.003,003.303,018.503,018.50695
Feb 27, 20242,964.282,964.282,964.283,000.003,000.00289
Feb 26, 20242,951.002,954.002,945.002,955.002,955.00102
Feb 23, 20242,941.002,941.002,941.002,941.002,941.00-
Feb 22, 20242,931.502,931.502,931.502,931.502,931.50-
Feb 21, 20242,906.002,906.002,906.002,886.002,886.00124
Feb 20, 20242,954.002,963.002,954.002,910.002,910.00430
Feb 19, 20242,969.722,969.722,969.722,968.002,968.0060
Feb 16, 20243,016.003,016.003,016.002,999.002,999.0013
Feb 15, 20243,005.003,022.723,005.003,001.003,001.00233
Feb 14, 20242,962.002,962.002,962.002,948.002,948.00585
Feb 13, 20242,902.002,930.002,902.002,907.002,907.00251
Feb 12, 20242,990.003,016.002,988.002,985.002,985.00117
Feb 09, 20242,940.742,940.742,940.742,938.002,938.003
Feb 08, 20242,906.502,906.502,906.502,906.502,906.50-
Feb 07, 20242,860.002,860.002,827.282,853.502,853.508
Feb 06, 20242,826.742,826.742,826.742,836.002,836.0034
Feb 05, 20242,857.002,872.002,854.002,845.002,845.001,759
Feb 02, 20242,793.002,832.002,793.002,838.002,838.002,685
Feb 01, 20242,755.002,770.442,755.002,742.502,742.503
Jan 31, 20242,773.002,773.002,773.002,773.002,773.00-
Jan 30, 20242,822.002,822.002,822.002,822.002,822.00-
Jan 29, 20242,793.002,793.002,793.002,793.502,793.5019
Jan 26, 20242,770.452,770.452,770.452,767.502,767.50712
Jan 25, 20242,721.002,760.002,721.002,760.002,760.00860
Jan 24, 20242,769.002,769.002,769.002,769.002,769.00-
Jan 23, 20242,778.502,778.502,778.502,778.502,778.50-
Jan 22, 20242,786.502,786.502,786.502,786.502,786.50-
Jan 19, 20242,711.502,711.502,711.502,711.502,711.50-
Jan 18, 20242,708.502,708.502,708.502,708.502,708.50-
Jan 17, 20242,684.502,684.502,684.502,684.502,684.50-
Jan 16, 20242,711.502,711.502,711.502,711.502,711.50-
Jan 15, 20242,711.502,711.502,711.502,711.502,711.50-
Jan 12, 20242,718.502,718.502,718.502,718.502,718.50-
Jan 11, 20242,732.002,733.002,706.002,698.502,698.501,032
Jan 10, 20242,721.502,721.502,721.502,721.502,721.50-
Jan 09, 20242,693.742,693.742,693.742,717.502,717.503
Jan 08, 20242,650.242,650.242,650.242,681.502,681.50108
Jan 05, 20242,650.002,651.002,650.002,654.002,654.001,168
Jan 04, 20242,681.502,681.502,681.502,681.502,681.50-
Jan 03, 20242,738.002,738.002,699.742,691.002,691.00178
Jan 02, 20242,810.742,810.742,795.722,763.502,763.50142
Dec 29, 20232,826.002,826.002,826.002,826.002,826.00-
Dec 28, 20232,832.742,832.742,825.262,838.502,838.5027
Dec 27, 20232,845.002,845.002,845.002,808.002,808.00-
Dec 22, 20232,812.002,812.002,792.002,809.502,809.501,727
Dec 21, 20232,800.002,800.002,800.002,800.002,800.00-
Dec 20, 20232,845.002,850.722,844.742,838.002,838.001,700
Dec 19, 20232,826.002,843.722,826.002,833.502,833.50686
Dec 18, 20232,821.202,821.202,821.202,827.002,827.00728
Dec 15, 20232,838.002,838.002,819.002,827.502,827.50355
Dec 14, 20232,802.002,802.002,802.002,802.002,802.00-
Dec 13, 20232,761.002,773.822,761.002,762.002,762.00687
Dec 12, 20232,762.002,762.002,762.002,746.502,746.50952
Dec 11, 20232,728.802,803.462,728.802,723.502,723.50732
Dec 08, 20232,730.002,730.002,689.182,723.502,723.50449
Dec 07, 20232,684.002,684.002,683.182,675.502,675.50344
Dec 06, 20232,686.002,700.002,683.002,701.502,701.501,301
Dec 05, 20232,677.002,677.822,674.182,676.502,676.501,509
Dec 04, 20232,683.002,683.002,683.002,681.502,681.502,640
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...