Market data

Select a section

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

(FCBR)
Sector: n/a
3,614.50p
3.25p 0.09
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 3,603.00p 3,632.80p 3,593.00p 3,614.50p 21,902
30/10/2025 3,566.50p 3,615.50p 3,566.32p 3,611.25p 17,513
29/10/2025 3,630.50p 3,641.00p 3,576.70p 3,588.50p 16,809
28/10/2025 3,606.00p 3,642.75p 3,590.00p 3,642.75p 60,422
27/10/2025 3,642.00p 3,642.00p 3,602.00p 3,602.75p 9,577
24/10/2025 3,606.50p 3,619.00p 3,569.00p 3,610.00p 25,040
23/10/2025 3,555.50p 3,594.00p 3,538.50p 3,586.25p 21,034
22/10/2025 3,594.50p 3,594.50p 3,537.00p 3,537.00p 44,265
21/10/2025 3,529.00p 3,567.00p 3,502.08p 3,560.50p 14,297
20/10/2025 3,494.00p 3,524.50p 3,469.35p 3,517.75p 18,924
17/10/2025 3,412.50p 3,462.18p 3,400.97p 3,435.50p 23,226
16/10/2025 3,514.00p 3,521.00p 3,466.50p 3,471.50p 11,045
15/10/2025 3,536.50p 3,558.33p 3,534.50p 3,541.75p 15,306
14/10/2025 3,568.50p 3,571.50p 3,511.00p 3,539.00p 19,411
13/10/2025 3,566.50p 3,592.25p 3,549.00p 3,574.00p 39,152
10/10/2025 3,638.50p 3,645.00p 3,540.16p 3,547.25p 26,139
09/10/2025 3,621.00p 3,622.00p 3,598.33p 3,618.00p 24,740
08/10/2025 3,523.00p 3,587.00p 3,517.00p 3,587.00p 35,010
07/10/2025 3,556.00p 3,575.00p 3,493.00p 3,495.00p 15,631
06/10/2025 3,535.00p 3,554.00p 3,531.18p 3,543.25p 8,739
03/10/2025 3,538.50p 3,586.00p 3,522.00p 3,532.75p 11,975
02/10/2025 3,521.00p 3,541.00p 3,506.00p 3,533.00p 23,449
01/10/2025 3,462.00p 3,497.50p 3,455.90p 3,497.50p 11,267
30/09/2025 3,512.00p 3,517.50p 3,485.38p 3,487.25p 18,730
29/09/2025 3,522.50p 3,533.50p 3,511.00p 3,511.00p 38,225
26/09/2025 3,498.50p 3,515.50p 3,483.50p 3,496.00p 12,331
25/09/2025 3,490.50p 3,511.50p 3,467.00p 3,499.50p 12,185
24/09/2025 3,515.50p 3,531.99p 3,502.50p 3,510.50p 19,409
23/09/2025 3,537.50p 3,544.91p 3,520.50p 3,527.00p 11,240
22/09/2025 3,543.00p 3,556.00p 3,513.04p 3,520.50p 20,887
19/09/2025 3,548.00p 3,555.35p 3,531.30p 3,531.50p 6,748
18/09/2025 3,465.50p 3,523.94p 3,451.50p 3,519.00p 24,879
17/09/2025 3,431.50p 3,443.50p 3,415.09p 3,415.75p 16,316
16/09/2025 3,456.50p 3,464.30p 3,417.00p 3,419.75p 9,653
15/09/2025 3,436.50p 3,468.17p 3,419.38p 3,449.00p 35,234
12/09/2025 3,470.50p 3,476.50p 3,449.00p 3,454.75p 12,742
11/09/2025 3,468.00p 3,484.00p 3,458.50p 3,480.25p 6,604
10/09/2025 3,464.00p 3,493.55p 3,448.18p 3,473.50p 16,463
09/09/2025 3,453.00p 3,458.50p 3,435.00p 3,448.00p 10,311
08/09/2025 3,410.50p 3,443.33p 3,405.80p 3,443.25p 23,199
05/09/2025 3,381.50p 3,413.50p 3,357.00p 3,376.25p 20,139
04/09/2025 3,368.00p 3,374.50p 3,319.15p 3,356.75p 8,473
03/09/2025 3,386.00p 3,386.50p 3,343.00p 3,350.50p 12,217
02/09/2025 3,390.50p 3,471.53p 3,362.25p 3,362.25p 14,562
01/09/2025 3,386.00p 3,393.00p 3,380.00p 3,387.00p 12,740
29/08/2025 3,427.00p 3,434.15p 3,379.68p 3,386.00p 13,448
28/08/2025 3,379.00p 3,411.00p 3,369.00p 3,405.00p 15,907
27/08/2025 3,363.00p 3,392.50p 3,357.85p 3,386.00p 24,236
26/08/2025 3,346.00p 3,372.02p 3,333.85p 3,351.25p 13,441
25/08/2025 3,342.00p 3,379.75p 3,324.93p 3,367.00p 7,453
22/08/2025 3,342.00p 3,379.75p 3,324.93p 3,367.00p 7,453
21/08/2025 3,341.50p 3,349.50p 3,310.70p 3,328.50p 13,785
20/08/2025 3,312.00p 3,334.00p 3,290.00p 3,327.75p 15,864
19/08/2025 3,340.00p 3,360.00p 3,332.50p 3,332.50p 21,674
18/08/2025 3,320.50p 3,338.00p 3,309.00p 3,309.00p 9,198
15/08/2025 3,297.50p 3,312.00p 3,295.10p 3,305.00p 11,118
14/08/2025 3,340.00p 3,351.50p 3,301.00p 3,301.00p 6,064
13/08/2025 3,346.00p 3,356.00p 3,334.73p 3,341.25p 17,865
12/08/2025 3,323.50p 3,323.50p 3,280.00p 3,309.25p 6,876
11/08/2025 3,305.50p 3,352.97p 3,302.94p 3,324.50p 16,645
08/08/2025 3,319.00p 3,337.50p 3,306.50p 3,306.50p 43,323
07/08/2025 3,386.50p 3,399.85p 3,318.75p 3,318.75p 19,166
06/08/2025 3,392.50p 3,405.50p 3,378.73p 3,395.75p 15,508
05/08/2025 3,449.00p 3,458.64p 3,404.50p 3,404.50p 13,265
04/08/2025 3,401.00p 3,432.50p 3,369.00p 3,432.50p 16,395
01/08/2025 3,459.00p 3,482.50p 3,341.00p 3,391.50p 25,609
31/07/2025 3,512.00p 3,527.80p 3,511.50p 3,488.00p 4,939
30/07/2025 3,506.00p 3,511.60p 3,457.00p 3,492.00p 19,213
29/07/2025 3,511.00p 3,556.00p 3,498.50p 3,498.50p 28,456
28/07/2025 3,506.00p 3,517.50p 3,468.68p 3,474.00p 19,837
25/07/2025 3,469.00p 3,495.35p 3,460.43p 3,495.00p 42,465
24/07/2025 3,443.50p 3,456.79p 3,432.44p 3,440.00p 10,495
23/07/2025 3,447.50p 3,451.83p 3,422.50p 3,440.00p 18,070
22/07/2025 3,477.00p 3,490.75p 3,439.13p 3,451.00p 7,037
21/07/2025 3,467.00p 3,495.83p 3,451.15p 3,475.75p 13,206
18/07/2025 3,454.00p 3,459.18p 3,441.63p 3,455.00p 11,394
17/07/2025 3,430.50p 3,462.13p 3,422.15p 3,459.75p 15,737
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

Market data

Select a section