Market data

Select a section

First Trust Global Funds Public Limited Company Cloud Computing UCITS ETF

(FSKY)
Sector: n/a
4,143.50p
-30.75p -0.74
Last updated: 17:03:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 3,900.50p 3,906.00p 3,833.00p 3,940.00p 2,231
14/11/2024 3,986.50p 4,002.88p 3,926.00p 3,940.00p 16,732
13/11/2024 4,001.00p 4,023.00p 3,916.00p 4,011.25p 7,537
12/11/2024 3,900.50p 3,945.18p 3,892.00p 3,939.50p 11,637
11/11/2024 3,861.50p 3,885.00p 3,852.77p 3,880.25p 7,249
08/11/2024 3,794.00p 3,818.50p 3,783.05p 3,807.75p 6,253
07/11/2024 3,723.50p 3,788.50p 3,721.50p 3,788.50p 3,719
06/11/2024 3,633.00p 3,687.50p 3,614.00p 3,687.50p 31,470
05/11/2024 3,467.50p 3,496.00p 3,464.58p 3,481.25p 3,626
04/11/2024 3,485.50p 3,493.02p 3,466.26p 3,484.75p 3,034
01/11/2024 3,470.00p 3,536.00p 3,457.55p 3,502.25p 3,717
31/10/2024 3,458.50p 3,478.89p 3,434.64p 3,462.00p 12,954
30/10/2024 3,464.50p 3,497.50p 3,464.50p 3,491.50p 6,043
29/10/2024 3,440.00p 3,458.50p 3,418.80p 3,452.50p 3,835
28/10/2024 3,451.50p 3,451.64p 3,425.55p 3,434.50p 5,890
25/10/2024 3,398.50p 3,453.98p 3,412.97p 3,425.25p 7,510
24/10/2024 3,398.50p 3,418.00p 3,381.00p 3,408.25p 6,575
23/10/2024 3,441.00p 3,423.50p 3,402.97p 3,408.25p 5,817
22/10/2024 3,441.00p 3,452.58p 3,415.50p 3,415.50p 4,751
21/10/2024 3,440.00p 3,479.91p 3,424.10p 3,433.50p 5,129
18/10/2024 3,415.50p 3,451.50p 3,414.50p 3,444.00p 4,372
17/10/2024 3,445.00p 3,459.84p 3,421.22p 3,427.00p 5,544
16/10/2024 3,428.00p 3,437.25p 3,390.55p 3,423.00p 11,212
15/10/2024 3,423.00p 3,438.70p 3,406.42p 3,411.75p 3,295
14/10/2024 3,415.50p 3,449.50p 3,413.14p 3,433.25p 5,379
11/10/2024 3,419.00p 3,427.56p 3,393.50p 3,426.50p 2,917
10/10/2024 3,359.00p 3,398.00p 3,337.50p 3,398.00p 4,565
09/10/2024 3,300.00p 3,343.75p 3,282.00p 3,343.75p 5,437
08/10/2024 3,250.00p 3,309.50p 3,250.00p 3,309.50p 6,806
07/10/2024 3,300.00p 3,310.37p 3,283.00p 3,291.50p 3,164
04/10/2024 3,231.00p 3,288.07p 3,222.40p 3,276.75p 4,614
03/10/2024 3,207.00p 3,246.50p 3,195.62p 3,230.75p 5,282
02/10/2024 3,171.00p 3,201.05p 3,147.50p 3,200.25p 3,205
01/10/2024 3,220.00p 3,235.84p 3,144.50p 3,168.25p 7,136
30/09/2024 3,201.50p 3,219.50p 3,188.78p 3,196.00p 8,521
27/09/2024 3,214.50p 3,227.01p 3,205.50p 3,210.00p 1,166
26/09/2024 3,245.50p 3,255.32p 3,196.50p 3,198.25p 6,546
25/09/2024 3,205.50p 3,220.50p 3,189.18p 3,216.75p 1,460
24/09/2024 3,220.50p 3,231.94p 3,202.50p 3,223.00p 456
23/09/2024 3,227.00p 3,238.35p 3,197.00p 3,208.75p 7,322
20/09/2024 3,185.00p 3,211.00p 3,138.27p 3,195.00p 2,287
19/09/2024 3,203.50p 3,227.00p 3,194.35p 3,217.00p 2,992
18/09/2024 3,175.00p 3,175.00p 3,148.00p 3,149.75p 2,754
17/09/2024 3,182.00p 3,194.08p 3,174.70p 3,192.50p 4,130
16/09/2024 3,143.00p 3,157.24p 3,134.05p 3,155.00p 4,982
13/09/2024 3,149.00p 3,167.00p 3,135.05p 3,123.25p 1,709
12/09/2024 3,028.00p 3,128.00p 3,106.58p 3,123.25p 4,741
11/09/2024 3,028.00p 3,056.00p 3,023.05p 3,040.50p 4,945
10/09/2024 3,029.50p 3,055.50p 3,016.72p 3,046.00p 1,627
09/09/2024 3,023.00p 3,057.00p 3,014.49p 3,025.25p 9,293
06/09/2024 3,031.00p 3,047.04p 2,990.00p 2,991.00p 1,239
05/09/2024 3,031.00p 3,057.50p 3,028.50p 3,028.50p 3,348
04/09/2024 3,037.50p 3,058.97p 3,020.00p 3,050.25p 12,140
03/09/2024 3,128.00p 3,144.77p 3,099.25p 3,099.25p 8,645
02/09/2024 3,135.50p 3,143.18p 3,116.33p 3,114.00p 4,741
30/08/2024 3,121.50p 3,136.50p 3,114.00p 3,114.00p 2,363
29/08/2024 3,050.50p 3,122.25p 3,050.50p 3,122.25p 16,836
28/08/2024 3,090.00p 3,090.00p 3,037.00p 3,043.75p 5,098
27/08/2024 3,117.00p 3,126.50p 3,068.19p 3,085.75p 4,454
26/08/2024 3,141.50p 3,160.01p 3,132.00p 3,132.00p 2,959
23/08/2024 3,141.50p 3,160.01p 3,132.00p 3,132.00p 2,959
22/08/2024 3,141.50p 3,160.01p 3,132.00p 3,132.00p 2,959

Market data

Select a section