First Trust Global Funds Public Limited Company First Trust Nasdaq Cyber...

(FCBR)
Sector: n/a
3,123.50p
17.50p 0.56
Last updated: 17:04:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 2,846.00p 2,857.92p 2,814.50p 2,814.50p 16,048
16/07/2024 2,861.00p 2,875.50p 2,855.27p 2,871.00p 6,764
15/07/2024 2,846.00p 2,867.97p 2,830.00p 2,862.50p 16,961
12/07/2024 2,817.50p 2,837.14p 2,810.00p 2,832.00p 13,250
11/07/2024 2,818.00p 2,849.73p 2,811.54p 2,818.50p 9,879
10/07/2024 2,835.00p 2,839.83p 2,789.53p 2,791.75p 6,268
09/07/2024 2,867.00p 2,874.00p 2,820.50p 2,823.50p 9,491
08/07/2024 2,859.00p 2,861.50p 2,833.00p 2,844.50p 9,806
05/07/2024 2,861.50p 2,869.72p 2,849.28p 2,859.50p 16,956
04/07/2024 2,863.00p 2,871.00p 2,857.05p 2,862.25p 39,223
03/07/2024 2,868.00p 2,873.32p 2,855.95p 2,870.00p 28,957
02/07/2024 2,855.00p 2,856.60p 2,840.50p 2,851.50p 35,329
01/07/2024 2,855.00p 2,859.25p 2,824.08p 2,846.50p 17,413
28/06/2024 2,843.00p 2,865.00p 2,836.44p 2,852.50p 8,799
27/06/2024 2,773.00p 2,818.00p 2,764.73p 2,815.00p 12,249
26/06/2024 2,772.00p 2,776.96p 2,759.55p 2,763.75p 12,119
25/06/2024 2,752.00p 2,763.75p 2,747.93p 2,763.75p 16,228
24/06/2024 2,769.50p 2,773.50p 2,755.22p 2,764.00p 10,831
21/06/2024 2,755.50p 2,765.75p 2,744.70p 2,765.75p 31,270
20/06/2024 2,750.00p 2,756.00p 2,733.00p 2,749.50p 20,055
19/06/2024 2,739.50p 2,739.50p 2,731.11p 2,738.00p 9,809
18/06/2024 2,768.00p 2,772.50p 2,744.90p 2,748.50p 13,365
17/06/2024 2,751.50p 2,756.41p 2,734.50p 2,741.50p 16,624
14/06/2024 2,741.50p 2,749.00p 2,731.93p 2,738.75p 18,830
13/06/2024 2,766.50p 2,792.23p 2,742.00p 2,742.00p 9,902
12/06/2024 2,732.00p 2,747.52p 2,728.06p 2,737.75p 29,878
11/06/2024 2,723.00p 2,723.00p 2,706.25p 2,711.00p 9,040
10/06/2024 2,691.50p 2,719.00p 2,682.06p 2,715.00p 12,174
07/06/2024 2,680.00p 2,684.05p 2,664.30p 2,677.75p 5,137
06/06/2024 2,670.00p 2,686.42p 2,665.05p 2,680.50p 7,571
05/06/2024 2,632.50p 2,655.00p 2,621.84p 2,651.25p 13,642
04/06/2024 2,618.50p 2,632.00p 2,609.18p 2,620.75p 12,781
03/06/2024 2,686.00p 2,704.21p 2,631.50p 2,631.50p 16,916
31/05/2024 2,677.50p 2,683.08p 2,640.23p 2,647.75p 12,553
30/05/2024 2,728.00p 2,741.50p 2,687.00p 2,687.50p 9,829
29/05/2024 2,736.00p 2,753.00p 2,732.00p 2,749.25p 12,154
28/05/2024 2,786.00p 2,794.93p 2,748.09p 2,767.00p 10,253
27/05/2024 2,783.50p 2,792.25p 2,776.04p 2,792.25p 6,184
24/05/2024 2,783.50p 2,792.25p 2,776.04p 2,792.25p 6,184
23/05/2024 2,814.50p 2,819.41p 2,782.00p 2,796.00p 9,561
22/05/2024 2,793.50p 2,802.14p 2,790.04p 2,801.25p 9,833
21/05/2024 2,802.00p 2,813.00p 2,784.77p 2,802.50p 33,922
20/05/2024 2,815.00p 2,834.00p 2,807.53p 2,819.50p 10,630
17/05/2024 2,834.50p 2,837.47p 2,815.21p 2,817.25p 17,300
16/05/2024 2,846.50p 2,848.23p 2,822.50p 2,839.00p 17,609
15/05/2024 2,807.50p 2,822.08p 2,802.15p 2,815.50p 6,479
14/05/2024 2,822.50p 2,823.93p 2,804.03p 2,810.75p 17,637
13/05/2024 2,785.00p 2,805.00p 2,781.50p 2,798.00p 10,555
10/05/2024 2,771.50p 2,799.70p 2,770.05p 2,793.00p 7,407