Market data

Select a section

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

(FCBR)
Sector: n/a
3,380.50p
-46.75p -1.36
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 3,401.00p 3,433.00p 3,380.50p 3,380.50p 30,695
15/07/2025 3,415.50p 3,438.83p 3,408.00p 3,427.25p 22,881
14/07/2025 3,344.00p 3,405.00p 3,338.45p 3,400.00p 44,862
11/07/2025 3,406.50p 3,424.50p 3,382.00p 3,388.75p 53,752
10/07/2025 3,510.50p 3,523.50p 3,430.00p 3,443.75p 27,793
09/07/2025 3,485.00p 3,512.50p 3,484.00p 3,495.00p 15,428
08/07/2025 3,490.00p 3,516.50p 3,476.00p 3,485.00p 23,900
07/07/2025 3,483.50p 3,496.88p 3,472.00p 3,492.25p 12,859
04/07/2025 3,467.50p 3,477.62p 3,465.37p 3,473.25p 84,461
03/07/2025 3,438.50p 3,498.50p 3,425.00p 3,495.50p 30,249
02/07/2025 3,414.50p 3,440.95p 3,404.50p 3,421.25p 42,424
01/07/2025 3,454.00p 3,455.58p 3,372.50p 3,394.75p 32,986
30/06/2025 3,426.00p 3,455.38p 3,420.50p 3,453.00p 20,910
27/06/2025 3,429.50p 3,446.58p 3,418.50p 3,430.25p 14,068
26/06/2025 3,410.50p 3,429.00p 3,396.00p 3,422.75p 29,573
25/06/2025 3,409.00p 3,461.50p 3,406.43p 3,434.50p 27,744
24/06/2025 3,439.00p 3,445.50p 3,391.20p 3,410.50p 29,909
23/06/2025 3,367.50p 3,395.50p 3,347.00p 3,384.75p 22,252
20/06/2025 3,380.00p 3,405.38p 3,371.00p 3,377.00p 20,952
19/06/2025 3,398.50p 3,405.00p 3,362.65p 3,368.00p 10,049
18/06/2025 3,435.50p 3,438.50p 3,414.00p 3,414.00p 40,048
17/06/2025 3,369.00p 3,420.50p 3,368.00p 3,416.00p 39,394
16/06/2025 3,362.00p 3,401.25p 3,361.73p 3,401.25p 8,098
13/06/2025 3,343.50p 3,373.80p 3,335.15p 3,368.00p 23,226
12/06/2025 3,367.50p 3,390.50p 3,346.50p 3,386.75p 14,011
11/06/2025 3,376.50p 3,394.50p 3,368.00p 3,387.50p 16,944
10/06/2025 3,394.00p 3,395.00p 3,359.50p 3,359.50p 19,718
09/06/2025 3,397.50p 3,423.88p 3,380.50p 3,382.75p 18,466
06/06/2025 3,394.50p 3,425.50p 3,385.30p 3,414.00p 16,934
05/06/2025 3,375.00p 3,398.50p 3,360.05p 3,398.50p 35,522
04/06/2025 3,373.50p 3,395.15p 3,311.58p 3,386.00p 26,813
03/06/2025 3,343.00p 3,381.33p 3,339.00p 3,375.00p 49,658
02/06/2025 3,302.00p 3,334.76p 3,290.00p 3,327.00p 26,976
30/05/2025 3,294.50p 3,320.83p 3,284.00p 3,317.00p 13,601
29/05/2025 3,357.50p 3,368.03p 3,263.15p 3,296.50p 67,713
28/05/2025 3,327.00p 3,353.50p 3,317.85p 3,322.00p 46,612
27/05/2025 3,338.50p 3,358.00p 3,320.00p 3,354.75p 21,195
26/05/2025 3,336.00p 3,343.00p 3,240.00p 3,300.00p 32,785
23/05/2025 3,336.00p 3,343.00p 3,240.00p 3,300.00p 32,785
22/05/2025 3,302.50p 3,346.78p 3,286.27p 3,340.00p 18,138
21/05/2025 3,323.50p 3,335.19p 3,311.00p 3,333.75p 11,205
20/05/2025 3,352.50p 3,374.44p 3,343.50p 3,369.00p 9,376
19/05/2025 3,331.00p 3,362.83p 3,306.25p 3,362.00p 20,279
16/05/2025 3,353.50p 3,383.50p 3,353.50p 3,383.50p 17,670
15/05/2025 3,346.50p 3,365.00p 3,319.50p 3,365.00p 28,472
14/05/2025 3,354.50p 3,360.50p 3,330.20p 3,346.50p 52,505
13/05/2025 3,332.00p 3,377.83p 3,324.06p 3,367.00p 16,209
12/05/2025 3,325.50p 3,377.50p 3,292.50p 3,307.50p 41,279
09/05/2025 3,250.00p 3,261.96p 3,195.23p 3,202.50p 11,227
08/05/2025 3,239.00p 3,253.00p 3,188.68p 3,223.50p 33,061
07/05/2025 3,216.00p 3,222.00p 3,168.50p 3,187.75p 78,207
06/05/2025 3,191.00p 3,203.50p 3,141.44p 3,203.00p 25,187
05/05/2025 3,171.50p 3,200.52p 3,163.41p 3,187.00p 18,303
02/05/2025 3,171.50p 3,200.52p 3,163.41p 3,187.00p 18,303
01/05/2025 3,163.00p 3,183.75p 3,144.56p 3,178.75p 79,335
30/04/2025 3,109.00p 3,116.08p 3,059.00p 3,101.50p 56,479
29/04/2025 3,089.00p 3,108.83p 3,063.18p 3,100.00p 29,664
28/04/2025 3,079.50p 3,091.00p 3,047.00p 3,047.00p 31,232
25/04/2025 3,044.50p 3,057.80p 3,018.50p 3,051.50p 40,673
24/04/2025 2,931.50p 3,025.83p 2,916.50p 3,022.75p 14,362
23/04/2025 2,912.50p 3,000.50p 2,912.50p 2,970.00p 60,630
22/04/2025 2,855.50p 2,855.50p 2,819.50p 2,844.00p 19,636
21/04/2025 2,973.50p 2,973.50p 2,893.50p 2,915.50p 13,169
18/04/2025 2,973.50p 2,973.50p 2,893.50p 2,915.50p 13,169
17/04/2025 2,973.50p 2,973.50p 2,893.50p 2,915.50p 13,169
16/04/2025 2,926.00p 2,989.25p 2,908.99p 2,989.25p 21,623
15/04/2025 2,967.00p 3,004.83p 2,950.30p 2,989.00p 21,915
14/04/2025 3,000.00p 3,032.00p 2,974.00p 2,979.00p 22,398
11/04/2025 2,965.00p 2,988.15p 2,907.50p 2,927.50p 13,252
10/04/2025 3,026.00p 3,084.50p 2,958.50p 2,958.50p 31,349
09/04/2025 2,802.50p 2,857.34p 2,753.16p 2,830.00p 11,875
08/04/2025 2,866.50p 2,955.00p 2,861.95p 2,923.25p 28,302
07/04/2025 2,621.00p 2,940.48p 2,590.00p 2,792.50p 43,000
04/04/2025 2,925.00p 2,936.50p 2,780.82p 2,835.25p 31,026
03/04/2025 2,988.50p 2,991.88p 2,899.47p 2,923.25p 26,765
02/04/2025 3,085.50p 3,111.25p 3,041.05p 3,111.25p 10,457
01/04/2025 3,066.50p 3,088.38p 3,042.00p 3,083.00p 102,575
31/03/2025 3,046.50p 3,060.94p 2,994.50p 3,026.50p 40,811
28/03/2025 3,135.50p 3,146.00p 3,078.00p 3,078.25p 17,103
27/03/2025 3,216.50p 3,216.50p 3,144.50p 3,159.50p 35,181
26/03/2025 3,257.50p 3,270.37p 3,220.00p 3,220.00p 25,684
25/03/2025 3,228.50p 3,266.83p 3,221.85p 3,250.50p 13,679
24/03/2025 3,228.00p 3,236.05p 3,051.30p 3,229.25p 14,167
21/03/2025 3,168.50p 3,181.00p 3,133.50p 3,180.00p 15,411
20/03/2025 3,232.50p 3,237.50p 3,174.00p 3,175.00p 33,187
19/03/2025 3,169.50p 3,216.38p 3,168.32p 3,213.25p 16,459
18/03/2025 3,177.50p 3,186.27p 3,136.68p 3,160.50p 47,547
17/03/2025 3,123.50p 3,189.00p 3,123.50p 3,169.75p 13,829
14/03/2025 3,090.50p 3,148.76p 3,078.77p 3,138.50p 16,100
13/03/2025 3,079.50p 3,107.25p 3,058.00p 3,061.25p 49,224
12/03/2025 3,121.00p 3,160.50p 3,100.68p 3,127.25p 18,752
11/03/2025 3,090.00p 3,138.18p 3,075.55p 3,116.75p 17,542
10/03/2025 3,215.00p 3,225.50p 3,100.83p 3,127.00p 23,326
07/03/2025 3,221.00p 3,227.55p 3,153.00p 3,153.00p 11,525
06/03/2025 3,281.50p 3,287.50p 3,239.60p 3,270.00p 39,686
05/03/2025 3,265.00p 3,288.50p 3,222.50p 3,235.00p 17,771
04/03/2025 3,290.50p 3,302.50p 3,229.75p 3,229.75p 18,814
03/03/2025 3,372.50p 3,385.18p 3,331.00p 3,337.00p 8,363
28/02/2025 3,350.50p 3,364.00p 3,316.00p 3,341.75p 74,163
27/02/2025 3,419.50p 3,442.50p 3,383.50p 3,414.00p 15,041
26/02/2025 3,379.00p 3,422.50p 3,379.00p 3,416.25p 11,083
25/02/2025 3,409.50p 3,412.00p 3,324.00p 3,330.75p 18,918
24/02/2025 3,462.50p 3,476.00p 3,378.83p 3,414.25p 20,064
21/02/2025 3,573.50p 3,584.75p 3,519.00p 3,525.00p 20,367
20/02/2025 3,658.50p 3,659.50p 3,552.00p 3,559.50p 20,988
19/02/2025 3,692.50p 3,697.85p 3,638.18p 3,664.75p 12,816
18/02/2025 3,703.00p 3,709.00p 3,657.79p 3,673.75p 25,080
17/02/2025 3,699.50p 3,720.00p 3,689.23p 3,698.00p 14,813
14/02/2025 3,693.00p 3,707.37p 3,662.54p 3,672.00p 7,633
13/02/2025 3,687.00p 3,712.00p 3,668.00p 3,668.00p 55,919
12/02/2025 3,660.50p 3,665.13p 3,623.00p 3,644.75p 23,797
11/02/2025 3,698.00p 3,698.50p 3,664.28p 3,670.50p 27,826
10/02/2025 3,655.00p 3,702.98p 3,642.54p 3,697.75p 17,356
07/02/2025 3,640.50p 3,650.33p 3,614.50p 3,642.00p 4,082
06/02/2025 3,620.00p 3,640.78p 3,600.00p 3,553.00p 8,506
05/02/2025 3,534.50p 3,553.00p 3,518.00p 3,553.00p 8,002
04/02/2025 3,491.50p 3,532.00p 3,490.20p 3,506.50p 31,043
03/02/2025 3,488.50p 3,508.78p 3,476.17p 3,506.50p 14,980
31/01/2025 3,554.00p 3,570.77p 3,543.27p 3,568.50p 10,506
30/01/2025 3,515.00p 3,548.00p 3,505.30p 3,529.75p 14,528
29/01/2025 3,540.50p 3,551.00p 3,476.00p 3,484.50p 12,448
28/01/2025 3,405.00p 3,496.00p 3,387.65p 3,484.50p 11,188
27/01/2025 3,426.50p 3,435.18p 3,280.93p 3,396.00p 8,560
24/01/2025 3,465.00p 3,488.25p 3,462.74p 3,487.00p 8,437
23/01/2025 3,495.00p 3,505.14p 3,462.00p 3,474.50p 8,259
22/01/2025 3,467.00p 3,500.50p 3,462.68p 3,500.50p 16,940
21/01/2025 3,418.00p 3,458.00p 3,418.00p 3,444.00p 19,821
20/01/2025 3,409.50p 3,435.25p 3,409.50p 3,421.00p 49,662
17/01/2025 3,428.00p 3,484.00p 3,419.09p 3,439.50p 12,297

Market data

Select a section