Canada markets close in 2 hours 55 minutes

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
3,052.00-8.00 (-0.26%)
At close: 04:35PM BST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20243,094.763,094.763,052.003,052.003,052.00131
May 09, 20243,050.003,060.003,034.923,060.003,060.00929
May 08, 20243,070.003,096.963,060.003,066.503,066.502,393
May 07, 20243,089.423,101.633,089.423,092.503,092.501,001
May 03, 20242,984.043,033.782,984.043,016.003,016.00184
May 02, 20242,963.262,963.262,963.262,961.502,961.503
May 01, 20242,944.782,944.782,944.782,935.502,935.501
Apr 30, 20243,008.003,020.003,000.002,990.502,990.5053
Apr 29, 20243,028.003,033.003,011.003,033.003,033.002,006
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...