First Trust Global Funds Public Limited Company First Trust Nasdaq Cyber...
(FCBR)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
3,428.00p
|
3,484.00p
|
3,419.09p
|
3,439.50p
|
12,297
|
|
16/01/2025
|
3,429.00p
|
3,443.50p
|
3,408.68p
|
3,396.50p
|
32,496
|
|
15/01/2025
|
3,369.00p
|
3,409.00p
|
3,357.50p
|
3,396.50p
|
15,949
|
|
14/01/2025
|
3,361.50p
|
3,385.29p
|
3,354.91p
|
3,362.50p
|
23,141
|
|
13/01/2025
|
3,350.00p
|
3,363.50p
|
3,335.10p
|
3,335.75p
|
17,073
|
|
10/01/2025
|
3,370.00p
|
3,374.63p
|
3,338.50p
|
3,351.50p
|
187,576
|
|
09/01/2025
|
3,375.00p
|
3,380.58p
|
3,351.73p
|
3,366.50p
|
5,140
|
|
08/01/2025
|
3,317.50p
|
3,341.18p
|
3,304.83p
|
3,329.50p
|
6,099
|
|
07/01/2025
|
3,339.00p
|
3,355.66p
|
3,313.18p
|
3,326.50p
|
8,884
|
|
06/01/2025
|
3,346.50p
|
3,371.54p
|
3,342.00p
|
3,363.00p
|
13,520
|
|
03/01/2025
|
3,343.50p
|
3,361.50p
|
3,334.00p
|
3,345.00p
|
7,663
|
|
02/01/2025
|
3,344.50p
|
3,381.00p
|
3,325.63p
|
3,357.00p
|
5,255
|
|
01/01/2025
|
3,287.50p
|
3,318.00p
|
3,287.50p
|
3,312.00p
|
1,558
|
|
31/12/2024
|
3,287.50p
|
3,318.00p
|
3,287.50p
|
3,312.00p
|
1,558
|
|
30/12/2024
|
3,313.50p
|
3,321.39p
|
3,253.45p
|
3,295.00p
|
1,247
|
|
27/12/2024
|
3,354.50p
|
3,370.55p
|
3,296.52p
|
3,301.75p
|
1,688
|
|
26/12/2024
|
3,333.50p
|
3,349.00p
|
3,328.70p
|
3,333.50p
|
9,064
|
|
25/12/2024
|
3,333.50p
|
3,349.00p
|
3,328.70p
|
3,333.50p
|
9,064
|
|
24/12/2024
|
3,333.50p
|
3,349.00p
|
3,328.70p
|
3,333.50p
|
9,064
|
|
23/12/2024
|
3,315.00p
|
3,330.00p
|
3,294.00p
|
3,315.50p
|
3,093
|
|
20/12/2024
|
3,245.00p
|
3,316.63p
|
3,218.40p
|
3,313.25p
|
10,340
|
|
19/12/2024
|
3,255.00p
|
3,297.53p
|
3,246.95p
|
3,281.00p
|
8,756
|
|
18/12/2024
|
3,377.50p
|
3,392.28p
|
3,337.00p
|
3,341.75p
|
6,885
|
|
17/12/2024
|
3,414.00p
|
3,430.48p
|
3,375.04p
|
3,403.50p
|
10,612
|
|
16/12/2024
|
3,359.00p
|
3,407.71p
|
3,355.80p
|
3,385.50p
|
13,624
|
|
13/12/2024
|
3,364.50p
|
3,371.00p
|
3,351.50p
|
3,353.50p
|
4,086
|
|
12/12/2024
|
3,277.00p
|
3,304.80p
|
3,276.00p
|
3,299.50p
|
10,186
|
|
11/12/2024
|
3,238.00p
|
3,271.00p
|
3,235.70p
|
3,271.00p
|
203,471
|
|
10/12/2024
|
3,276.00p
|
3,277.90p
|
3,255.00p
|
3,259.25p
|
7,527
|
|
09/12/2024
|
3,317.50p
|
3,323.59p
|
3,270.71p
|
3,279.75p
|
14,763
|
|
06/12/2024
|
3,292.00p
|
3,317.50p
|
3,282.50p
|
3,317.50p
|
4,398
|
|
05/12/2024
|
3,293.50p
|
3,312.50p
|
3,290.00p
|
3,306.00p
|
23,041
|
|
04/12/2024
|
3,277.00p
|
3,305.83p
|
3,274.50p
|
3,296.50p
|
16,890
|
|
03/12/2024
|
3,237.00p
|
3,257.78p
|
3,221.80p
|
3,245.75p
|
9,157
|
|
02/12/2024
|
3,216.00p
|
3,259.00p
|
3,200.18p
|
3,253.50p
|
8,732
|
|
29/11/2024
|
3,205.00p
|
3,215.07p
|
3,203.85p
|
3,209.75p
|
16,887
|
|
28/11/2024
|
3,220.50p
|
3,226.25p
|
3,206.50p
|
3,226.25p
|
29,882
|
|
27/11/2024
|
3,254.50p
|
3,268.54p
|
3,194.75p
|
3,194.75p
|
30,671
|
|
26/11/2024
|
3,267.00p
|
3,278.00p
|
3,257.88p
|
3,278.00p
|
17,574
|
|
25/11/2024
|
3,271.50p
|
3,289.50p
|
3,263.00p
|
3,232.00p
|
10,624
|
|
22/11/2024
|
3,239.00p
|
3,261.00p
|
3,226.15p
|
3,232.00p
|
9,225
|
|
21/11/2024
|
3,145.50p
|
3,232.00p
|
3,127.52p
|
3,232.00p
|
6,113
|
|
20/11/2024
|
3,125.50p
|
3,137.50p
|
3,102.72p
|
3,111.50p
|
7,244
|
|
19/11/2024
|
3,099.00p
|
3,109.25p
|
3,080.59p
|
3,109.25p
|
13,468
|
|
18/11/2024
|
3,129.50p
|
3,138.00p
|
3,109.20p
|
3,125.25p
|
9,356
|
|
15/11/2024
|
3,157.50p
|
3,158.19p
|
3,110.25p
|
3,193.75p
|
16,065
|
|
14/11/2024
|
3,242.50p
|
3,243.45p
|
3,185.35p
|
3,193.75p
|
10,930
|
|
13/11/2024
|
3,214.50p
|
3,268.75p
|
3,214.00p
|
3,268.75p
|
52,610
|
|
12/11/2024
|
3,191.50p
|
3,206.50p
|
3,189.99p
|
3,205.25p
|
7,681
|
|
11/11/2024
|
3,160.50p
|
3,179.75p
|
3,144.78p
|
3,179.75p
|
7,980
|
|
08/11/2024
|
3,116.00p
|
3,125.65p
|
3,101.00p
|
3,123.50p
|
10,116
|
|
07/11/2024
|
3,108.00p
|
3,121.50p
|
3,096.68p
|
3,106.00p
|
6,362
|
|
06/11/2024
|
3,105.00p
|
3,117.14p
|
3,072.10p
|
3,104.50p
|
20,388
|
|
05/11/2024
|
2,955.00p
|
2,963.39p
|
2,949.20p
|
2,958.25p
|
3,402
|
|
04/11/2024
|
2,964.00p
|
2,967.50p
|
2,938.50p
|
2,964.50p
|
7,955
|
|
01/11/2024
|
2,964.50p
|
2,987.20p
|
2,959.48p
|
2,976.00p
|
15,488
|
|
31/10/2024
|
2,987.50p
|
3,000.00p
|
2,972.35p
|
2,980.50p
|
8,393
|
|
30/10/2024
|
3,037.00p
|
3,039.00p
|
3,022.00p
|
3,024.00p
|
58,367
|
|
29/10/2024
|
3,047.00p
|
3,047.00p
|
3,014.35p
|
3,034.25p
|
13,203
|
|
28/10/2024
|
3,031.50p
|
3,055.00p
|
3,018.70p
|
3,030.75p
|
12,316
|
|
25/10/2024
|
3,011.00p
|
3,072.50p
|
3,010.20p
|
3,046.75p
|
13,037
|
|
24/10/2024
|
3,004.00p
|
3,019.50p
|
2,995.40p
|
3,017.00p
|
17,348
|
|
23/10/2024
|
3,034.00p
|
3,051.98p
|
3,016.58p
|
3,017.00p
|
9,669
|
|
22/10/2024
|
3,048.00p
|
3,056.43p
|
3,036.00p
|
3,044.50p
|
23,145
|
|
21/10/2024
|
3,045.00p
|
3,077.25p
|
3,034.60p
|
3,049.50p
|
11,531
|
|
18/10/2024
|
3,050.50p
|
3,063.00p
|
3,046.80p
|
3,060.50p
|
15,121
|
|
17/10/2024
|
3,073.50p
|
3,084.85p
|
3,055.12p
|
3,065.25p
|
29,187
|
|
16/10/2024
|
3,063.50p
|
3,071.75p
|
3,034.00p
|
3,052.50p
|
16,391
|
|
15/10/2024
|
3,071.50p
|
3,072.50p
|
3,045.39p
|
3,048.75p
|
3,367
|
|
14/10/2024
|
3,063.00p
|
3,094.50p
|
3,050.10p
|
3,059.25p
|
13,426
|
|
11/10/2024
|
3,057.00p
|
3,068.75p
|
3,044.74p
|
3,068.75p
|
21,052
|
|
10/10/2024
|
2,998.50p
|
3,037.00p
|
2,981.50p
|
3,037.00p
|
31,481
|
|
09/10/2024
|
2,937.00p
|
2,986.50p
|
2,927.48p
|
2,984.00p
|
31,487
|
|
08/10/2024
|
2,904.00p
|
2,933.50p
|
2,884.75p
|
2,933.50p
|
12,938
|
|
07/10/2024
|
2,909.50p
|
2,919.00p
|
2,903.33p
|
2,916.25p
|
7,476
|
|
04/10/2024
|
2,861.50p
|
2,908.43p
|
2,861.48p
|
2,894.00p
|
19,458
|
|
03/10/2024
|
2,855.50p
|
2,879.00p
|
2,839.18p
|
2,868.50p
|
21,411
|
|
02/10/2024
|
2,799.50p
|
2,845.00p
|
2,790.62p
|
2,842.75p
|
77,648
|
|
01/10/2024
|
2,849.00p
|
2,860.50p
|
2,811.03p
|
2,818.25p
|
231,985
|
|
30/09/2024
|
2,836.00p
|
2,840.00p
|
2,822.79p
|
2,826.00p
|
13,811
|
|
27/09/2024
|
2,847.50p
|
2,851.93p
|
2,837.02p
|
2,840.25p
|
6,026
|
|
26/09/2024
|
2,879.00p
|
2,884.54p
|
2,836.00p
|
2,836.00p
|
5,054
|
|
25/09/2024
|
2,859.00p
|
2,863.00p
|
2,840.39p
|
2,849.00p
|
2,963
|
|
24/09/2024
|
2,863.00p
|
2,869.95p
|
2,837.33p
|
2,853.25p
|
4,417
|
|
23/09/2024
|
2,866.50p
|
2,871.45p
|
2,850.03p
|
2,859.50p
|
6,891
|
|
20/09/2024
|
2,817.50p
|
2,835.25p
|
2,805.15p
|
2,835.25p
|
10,838
|
|
19/09/2024
|
2,830.50p
|
2,846.39p
|
2,817.11p
|
2,836.75p
|
7,653
|
|
18/09/2024
|
2,809.00p
|
2,822.55p
|
2,785.50p
|
2,790.25p
|
10,554
|
|
17/09/2024
|
2,840.00p
|
2,849.44p
|
2,825.50p
|
2,836.00p
|
5,991
|
|
16/09/2024
|
2,817.50p
|
2,830.50p
|
2,811.57p
|
2,825.25p
|
6,802
|
|
13/09/2024
|
2,815.00p
|
2,832.48p
|
2,811.46p
|
2,810.50p
|
2,754
|
|
12/09/2024
|
2,798.50p
|
2,814.89p
|
2,790.05p
|
2,734.25p
|
17,270
|
|
11/09/2024
|
2,734.00p
|
2,751.86p
|
2,715.54p
|
2,745.25p
|
3,455
|
|
10/09/2024
|
2,717.50p
|
2,745.25p
|
2,716.83p
|
2,745.25p
|
8,393
|
|
09/09/2024
|
2,730.50p
|
2,740.00p
|
2,722.39p
|
2,725.00p
|
9,726
|
|
06/09/2024
|
2,727.50p
|
2,762.50p
|
2,710.04p
|
2,711.50p
|
10,480
|
|
05/09/2024
|
2,784.00p
|
2,791.00p
|
2,756.00p
|
2,756.00p
|
7,461
|
|
04/09/2024
|
2,789.00p
|
2,805.31p
|
2,767.05p
|
2,794.25p
|
14,862
|
|
03/09/2024
|
2,872.50p
|
2,909.00p
|
2,866.55p
|
2,867.00p
|
3,270
|
|
02/09/2024
|
2,882.00p
|
2,898.00p
|
2,876.00p
|
2,868.50p
|
8,661
|
|
30/08/2024
|
2,873.00p
|
2,894.76p
|
2,866.72p
|
2,868.50p
|
7,538
|
|
29/08/2024
|
2,830.00p
|
2,895.64p
|
2,830.00p
|
2,890.50p
|
18,273
|
|
28/08/2024
|
2,859.50p
|
2,871.00p
|
2,844.50p
|
2,844.50p
|
17,448
|
|
27/08/2024
|
2,855.50p
|
2,859.78p
|
2,844.03p
|
2,850.50p
|
4,196
|
|
26/08/2024
|
2,896.00p
|
2,911.50p
|
2,893.00p
|
2,894.25p
|
7,863
|
|
23/08/2024
|
2,896.00p
|
2,911.50p
|
2,893.00p
|
2,894.25p
|
7,863
|
|
22/08/2024
|
2,896.00p
|
2,911.50p
|
2,893.00p
|
2,894.25p
|
7,863
|
|
21/08/2024
|
2,896.00p
|
2,901.78p
|
2,884.82p
|
2,886.75p
|
11,328
|
|
20/08/2024
|
2,899.00p
|
2,909.00p
|
2,893.34p
|
2,899.25p
|
9,379
|
|
19/08/2024
|
2,857.00p
|
2,877.50p
|
2,854.03p
|
2,872.50p
|
10,077
|
|
16/08/2024
|
2,869.50p
|
2,881.84p
|
2,852.50p
|
2,856.75p
|
25,077
|
|
15/08/2024
|
2,829.00p
|
2,890.75p
|
2,829.00p
|
2,864.00p
|
13,784
|
|
14/08/2024
|
2,792.50p
|
2,820.25p
|
2,786.87p
|
2,820.25p
|
80,525
|
|
13/08/2024
|
2,757.50p
|
2,789.50p
|
2,751.03p
|
2,789.50p
|
1,574
|
|
12/08/2024
|
2,777.50p
|
2,777.97p
|
2,749.43p
|
2,753.50p
|
4,892
|
|
09/08/2024
|
2,737.50p
|
2,769.32p
|
2,728.15p
|
2,755.50p
|
7,323
|
|
08/08/2024
|
2,660.00p
|
2,715.71p
|
2,658.38p
|
2,710.00p
|
6,881
|
|
07/08/2024
|
2,699.50p
|
2,738.71p
|
2,672.97p
|
2,716.50p
|
9,561
|
|
06/08/2024
|
2,647.00p
|
2,661.96p
|
2,623.00p
|
2,651.00p
|
20,393
|
|
05/08/2024
|
2,542.50p
|
2,623.86p
|
2,509.06p
|
2,612.50p
|
23,035
|
|
02/08/2024
|
2,714.50p
|
2,714.50p
|
2,625.50p
|
2,631.50p
|
26,196
|
|
01/08/2024
|
2,798.00p
|
2,810.32p
|
2,745.25p
|
2,745.25p
|
33,211
|
|
31/07/2024
|
2,781.50p
|
2,799.68p
|
2,780.55p
|
2,792.75p
|
15,616
|
|
30/07/2024
|
2,772.00p
|
2,796.00p
|
2,756.00p
|
2,756.00p
|
4,994
|
|
29/07/2024
|
2,778.50p
|
2,795.96p
|
2,762.98p
|
2,767.25p
|
8,657
|
|
26/07/2024
|
2,774.50p
|
2,778.45p
|
2,740.38p
|
2,758.50p
|
11,278
|
|
25/07/2024
|
2,735.50p
|
2,758.50p
|
2,711.50p
|
2,758.50p
|
17,231
|
|
24/07/2024
|
2,777.50p
|
2,780.83p
|
2,751.50p
|
2,751.50p
|
8,166
|
|
23/07/2024
|
2,768.00p
|
2,804.00p
|
2,758.03p
|
2,804.00p
|
11,263
|
|
22/07/2024
|
2,778.00p
|
2,785.00p
|
2,752.50p
|
2,752.50p
|
10,567
|
|
19/07/2024
|
2,778.00p
|
2,806.76p
|
2,768.50p
|
2,768.50p
|
18,761
|
|
18/07/2024
|
2,814.00p
|
2,833.00p
|
2,798.00p
|
2,798.00p
|
10,835
|