Market data

Select a section

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

(FCBR)
Sector: n/a
2,835.25p
-88.00p -3.01
Last updated: 16:36:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section