Market data

Select a section

First Trust Global Funds Public Limited Company Cloud Computing UCITS ETF

(FSKY)
Sector: n/a
3,697.75p
31.50p 0.86
Last updated: 17:08:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,675.00p 3,707.00p 3,672.00p 3,697.75p 3,516
15/05/2025 3,698.00p 3,701.00p 3,641.66p 3,666.25p 7,627
14/05/2025 3,676.50p 3,704.50p 3,647.09p 3,697.00p 6,194
13/05/2025 3,602.50p 3,679.50p 3,602.50p 3,679.25p 5,319
12/05/2025 3,575.50p 3,647.44p 3,559.94p 3,591.00p 19,509
09/05/2025 3,470.50p 3,492.50p 3,445.00p 3,447.00p 3,527
08/05/2025 3,451.00p 3,465.68p 3,413.82p 3,453.25p 6,245
07/05/2025 3,359.50p 3,386.50p 3,333.05p 3,346.00p 2,064
06/05/2025 3,398.00p 3,398.00p 3,321.91p 3,367.25p 8,365
05/05/2025 3,357.50p 3,389.50p 3,338.50p 3,372.75p 3,429
02/05/2025 3,357.50p 3,389.50p 3,338.50p 3,372.75p 3,429
01/05/2025 3,353.50p 3,388.35p 3,334.20p 3,380.00p 27,753
30/04/2025 3,267.50p 3,283.38p 3,206.65p 3,244.25p 43,017
29/04/2025 3,245.00p 3,285.00p 3,231.55p 3,270.50p 8,671
28/04/2025 3,254.00p 3,280.00p 3,221.00p 3,221.00p 7,937
25/04/2025 3,240.00p 3,264.00p 3,206.95p 3,240.50p 10,771
24/04/2025 3,118.00p 3,193.50p 3,019.50p 3,190.50p 4,510
23/04/2025 3,060.00p 3,185.50p 3,047.32p 3,130.25p 24,453
22/04/2025 2,957.50p 2,957.50p 2,902.50p 2,954.00p 10,833
21/04/2025 3,090.50p 3,090.50p 3,002.06p 3,036.00p 4,245
18/04/2025 3,090.50p 3,090.50p 3,002.06p 3,036.00p 4,245
17/04/2025 3,090.50p 3,090.50p 3,002.06p 3,036.00p 4,245
16/04/2025 3,020.50p 3,098.50p 3,008.00p 3,098.50p 9,928
15/04/2025 3,090.50p 3,109.57p 3,052.58p 3,096.25p 3,493
14/04/2025 3,106.50p 3,142.50p 3,091.75p 3,091.75p 13,203
11/04/2025 3,115.00p 3,132.59p 3,028.88p 3,034.50p 11,898
10/04/2025 3,266.50p 3,269.50p 3,100.25p 3,100.25p 25,618
09/04/2025 2,954.50p 3,003.37p 2,863.66p 2,946.00p 11,384
08/04/2025 2,957.00p 3,135.85p 2,957.00p 3,069.75p 16,310
07/04/2025 2,778.50p 3,012.00p 2,585.70p 2,933.75p 38,060
04/04/2025 3,109.50p 3,123.00p 2,906.00p 3,017.00p 19,634
03/04/2025 3,242.50p 3,257.00p 3,091.66p 3,123.00p 33,565
02/04/2025 3,372.50p 3,396.50p 3,293.67p 3,392.75p 6,217
01/04/2025 3,330.50p 3,349.25p 3,296.50p 3,349.25p 6,302
31/03/2025 3,360.00p 3,360.00p 3,243.00p 3,281.25p 7,388
28/03/2025 3,465.00p 3,465.88p 3,354.68p 3,355.75p 6,575
27/03/2025 3,548.50p 3,552.50p 3,469.30p 3,490.50p 6,525
26/03/2025 3,654.50p 3,654.50p 3,559.69p 3,562.75p 6,041
25/03/2025 3,623.50p 3,650.00p 3,613.34p 3,625.50p 12,824
24/03/2025 3,583.50p 3,627.94p 3,516.00p 3,620.25p 5,886
21/03/2025 3,509.00p 3,528.25p 3,467.18p 3,528.25p 11,030
20/03/2025 3,541.50p 3,566.00p 3,502.00p 3,515.50p 14,272
19/03/2025 3,477.00p 3,533.50p 3,453.00p 3,533.50p 21,532
18/03/2025 3,513.00p 3,520.50p 3,432.57p 3,459.00p 7,737
17/03/2025 3,454.50p 3,516.50p 3,452.85p 3,516.50p 4,212
14/03/2025 3,401.00p 3,499.50p 3,401.00p 3,484.25p 13,780
13/03/2025 3,448.00p 3,456.94p 3,362.50p 3,366.25p 17,592
12/03/2025 3,432.50p 3,499.00p 3,420.56p 3,461.25p 7,952
11/03/2025 3,416.50p 3,438.60p 3,382.59p 3,410.75p 34,903
10/03/2025 3,571.50p 3,588.50p 3,410.50p 3,443.00p 19,383
07/03/2025 3,608.50p 3,616.50p 3,503.50p 3,503.50p 7,044
06/03/2025 3,759.50p 3,774.00p 3,672.61p 3,714.50p 5,786
05/03/2025 3,790.00p 3,797.50p 3,710.50p 3,728.75p 8,819
04/03/2025 3,811.50p 3,822.00p 3,670.50p 3,679.50p 13,327
03/03/2025 3,959.00p 3,959.00p 3,865.64p 3,895.00p 9,886
28/02/2025 3,900.50p 3,918.00p 3,850.00p 3,879.50p 5,928
27/02/2025 4,033.50p 4,033.50p 3,922.14p 4,006.25p 2,927
26/02/2025 3,984.50p 4,011.19p 3,947.50p 4,005.25p 14,561
25/02/2025 3,986.50p 4,004.50p 3,869.63p 3,885.50p 8,508
24/02/2025 4,135.00p 4,135.00p 3,935.05p 3,995.25p 6,276
21/02/2025 4,211.50p 4,232.96p 4,139.50p 4,143.50p 6,800
20/02/2025 4,293.00p 4,293.00p 4,170.15p 4,174.25p 3,977
19/02/2025 4,367.50p 4,372.00p 4,280.49p 4,309.25p 2,716
18/02/2025 4,355.00p 4,356.88p 4,302.50p 4,322.75p 1,920
17/02/2025 4,356.00p 4,356.00p 4,322.00p 4,325.25p 3,949
14/02/2025 4,352.00p 4,379.01p 4,289.50p 4,308.50p 4,719
13/02/2025 4,411.50p 4,420.23p 4,354.75p 4,354.75p 12,083
12/02/2025 4,385.50p 4,389.00p 4,316.00p 4,346.00p 7,022
11/02/2025 4,457.50p 4,459.50p 4,397.00p 4,397.00p 3,516
10/02/2025 4,409.00p 4,457.03p 4,367.50p 4,448.25p 4,567
07/02/2025 4,355.50p 4,422.69p 4,355.50p 4,395.00p 5,982
06/02/2025 4,394.50p 4,416.00p 4,386.50p 4,338.50p 5,609
05/02/2025 4,404.00p 4,404.00p 4,288.50p 4,338.50p 10,885
04/02/2025 4,312.50p 4,337.75p 4,280.27p 4,294.50p 6,877
03/02/2025 4,320.00p 4,320.00p 4,236.50p 4,294.50p 4,810
31/01/2025 4,403.50p 4,415.10p 4,376.00p 4,408.75p 3,702
30/01/2025 4,337.50p 4,347.00p 4,298.44p 4,310.25p 20,946
29/01/2025 4,355.00p 4,382.00p 4,296.50p 4,296.50p 1,725
28/01/2025 4,208.00p 4,329.62p 4,171.50p 4,320.00p 7,739
27/01/2025 4,259.50p 4,259.50p 4,033.50p 4,189.25p 7,045
24/01/2025 4,326.00p 4,343.31p 4,295.00p 4,334.00p 12,389
23/01/2025 4,317.50p 4,317.50p 4,264.86p 4,307.00p 17,675
22/01/2025 4,296.50p 4,324.91p 4,271.59p 4,231.50p 3,354
21/01/2025 4,205.00p 4,238.50p 4,204.66p 4,203.50p 3,436
20/01/2025 4,209.00p 4,229.79p 4,184.50p 4,203.50p 6,742
17/01/2025 4,230.50p 4,262.00p 4,193.00p 4,228.00p 5,438
16/01/2025 4,175.00p 4,215.59p 4,166.00p 4,164.75p 14,188
15/01/2025 4,093.50p 4,172.50p 4,086.29p 4,164.75p 9,731
14/01/2025 4,077.50p 4,120.63p 4,063.82p 4,087.00p 11,546
13/01/2025 4,102.00p 4,102.00p 4,026.00p 4,033.50p 16,401
10/01/2025 4,053.00p 4,129.87p 4,033.00p 4,063.75p 5,427
09/01/2025 4,122.00p 4,136.92p 3,992.49p 4,117.25p 8,915
08/01/2025 4,122.00p 4,122.00p 4,061.28p 4,081.75p 15,358
07/01/2025 4,131.50p 4,150.00p 4,091.61p 4,104.50p 6,156
06/01/2025 4,122.00p 4,179.00p 4,102.83p 4,158.00p 8,616
03/01/2025 4,085.50p 4,116.00p 4,074.11p 4,097.75p 2,162
02/01/2025 4,009.00p 4,100.52p 4,009.00p 4,084.50p 2,015
01/01/2025 4,034.50p 4,048.00p 4,018.00p 4,048.00p 264
31/12/2024 4,034.50p 4,048.00p 4,018.00p 4,048.00p 264
30/12/2024 4,087.50p 4,087.50p 3,976.00p 4,031.25p 3,314
27/12/2024 4,122.00p 4,153.03p 4,018.00p 4,050.75p 4,934
26/12/2024 4,106.50p 4,128.93p 4,106.50p 4,121.25p 397
25/12/2024 4,106.50p 4,128.93p 4,106.50p 4,121.25p 397
24/12/2024 4,106.50p 4,128.93p 4,106.50p 4,121.25p 397
23/12/2024 4,189.50p 4,189.50p 4,088.50p 4,119.00p 4,961
20/12/2024 4,032.50p 4,124.25p 3,946.50p 4,124.25p 22,775
19/12/2024 4,033.50p 4,104.00p 4,005.50p 4,054.00p 7,370
18/12/2024 4,193.00p 4,213.00p 4,158.00p 4,174.25p 9,482
17/12/2024 4,214.50p 4,214.50p 4,180.54p 4,190.50p 6,853
16/12/2024 4,186.00p 4,209.50p 4,152.22p 4,208.75p 53,738
13/12/2024 4,232.00p 4,249.00p 4,173.70p 4,180.75p 4,705
12/12/2024 4,186.50p 4,217.50p 4,159.48p 4,217.50p 11,508
11/12/2024 4,129.00p 4,176.00p 4,103.48p 4,176.00p 10,438
10/12/2024 4,193.00p 4,226.00p 4,174.50p 4,174.50p 10,291
09/12/2024 4,314.50p 4,315.00p 4,193.23p 4,228.75p 4,960
06/12/2024 4,219.50p 4,309.00p 4,193.39p 4,304.75p 21,165
05/12/2024 4,226.00p 4,228.00p 4,189.00p 4,212.25p 11,856
04/12/2024 4,205.50p 4,253.85p 4,146.54p 4,224.25p 7,148
03/12/2024 4,069.00p 4,100.31p 4,058.00p 4,094.50p 6,803
02/12/2024 4,021.00p 4,107.50p 4,021.00p 4,087.50p 7,976
29/11/2024 4,050.50p 4,063.00p 4,032.83p 4,043.50p 2,243
28/11/2024 4,039.00p 4,054.00p 4,022.50p 4,042.00p 4,392
27/11/2024 4,128.00p 4,138.85p 4,009.75p 4,009.75p 4,884
26/11/2024 4,154.00p 4,163.75p 4,122.50p 4,163.75p 7,876
25/11/2024 4,155.00p 4,181.71p 4,132.50p 4,166.75p 9,731
22/11/2024 4,073.00p 4,100.00p 4,050.00p 4,037.50p 7,117
21/11/2024 3,900.00p 4,037.50p 3,900.00p 4,037.50p 49,818
20/11/2024 3,897.50p 3,911.50p 3,871.09p 3,883.00p 2,646
19/11/2024 3,838.00p 3,841.50p 3,798.59p 3,841.50p 4,254
18/11/2024 3,880.00p 3,880.00p 3,845.76p 3,855.50p 3,585

Market data

Select a section