Market data

Select a section

First Trust Global Funds Public Limited Company Cloud Computing UCITS ETF

(FSKY)
Sector: n/a
3,748.75p
45.25p 1.22
Last updated: 17:10:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 3,725.50p 3,748.75p 3,716.10p 3,748.75p 2,528
14/08/2025 3,706.00p 3,773.00p 3,701.50p 3,703.50p 4,405
13/08/2025 3,730.00p 3,745.00p 3,708.00p 3,733.50p 2,374
12/08/2025 3,685.00p 3,723.50p 3,682.00p 3,699.50p 19,336
11/08/2025 3,768.00p 3,788.05p 3,752.50p 3,752.50p 4,959
08/08/2025 3,833.00p 3,834.01p 3,774.00p 3,774.25p 4,184
07/08/2025 3,939.50p 3,943.50p 3,834.00p 3,834.00p 2,352
06/08/2025 3,861.50p 3,891.39p 3,845.07p 3,881.75p 4,158
05/08/2025 3,864.50p 3,871.50p 3,800.66p 3,806.25p 2,329
04/08/2025 3,751.50p 3,823.50p 3,751.50p 3,813.50p 8,594
01/08/2025 3,900.00p 3,921.50p 3,752.20p 3,774.50p 3,612
31/07/2025 3,990.50p 4,005.50p 3,978.65p 3,959.50p 724
30/07/2025 3,941.00p 3,982.50p 3,936.00p 3,975.25p 4,337
29/07/2025 3,969.00p 4,006.81p 3,922.00p 3,922.00p 2,957
28/07/2025 3,904.00p 3,949.50p 3,904.00p 3,925.00p 4,093
25/07/2025 3,875.00p 3,911.41p 3,862.36p 3,906.50p 3,242
24/07/2025 3,834.00p 3,863.42p 3,819.76p 3,839.50p 2,958
23/07/2025 3,827.50p 3,846.50p 3,819.50p 3,839.25p 4,531
22/07/2025 3,835.00p 3,859.00p 3,808.40p 3,834.25p 4,111
21/07/2025 3,880.50p 3,883.50p 3,853.25p 3,853.25p 1,723
18/07/2025 3,842.50p 3,859.00p 3,825.00p 3,842.25p 1,081
17/07/2025 3,814.50p 3,832.76p 3,776.51p 3,830.75p 3,609
16/07/2025 3,769.50p 3,783.00p 3,726.50p 3,726.50p 5,656
15/07/2025 3,769.00p 3,789.38p 3,748.58p 3,776.75p 5,731
14/07/2025 3,676.00p 3,739.00p 3,671.00p 3,734.00p 5,661
11/07/2025 3,757.00p 3,768.50p 3,733.45p 3,735.00p 6,464
10/07/2025 3,803.50p 3,836.18p 3,753.00p 3,766.75p 11,734
09/07/2025 3,802.50p 3,833.91p 3,784.50p 3,809.00p 5,712
08/07/2025 3,798.50p 3,826.50p 3,782.75p 3,793.00p 13,412
07/07/2025 3,867.00p 3,867.00p 3,778.00p 3,791.50p 1,597
04/07/2025 3,767.50p 3,782.50p 3,758.50p 3,774.25p 5,847
03/07/2025 3,747.00p 3,803.41p 3,710.50p 3,801.75p 2,586
02/07/2025 3,716.00p 3,734.00p 3,692.50p 3,706.00p 1,776
01/07/2025 3,723.00p 3,736.50p 3,683.50p 3,686.75p 3,381
30/06/2025 3,727.00p 3,759.00p 3,682.00p 3,735.25p 11,287
27/06/2025 3,672.00p 3,698.50p 3,672.00p 3,684.50p 6,431
26/06/2025 3,661.00p 3,667.41p 3,612.54p 3,659.00p 6,642
25/06/2025 3,676.50p 3,701.50p 3,662.75p 3,662.75p 2,486
24/06/2025 3,675.00p 3,676.50p 3,635.50p 3,666.00p 1,768
23/06/2025 3,600.50p 3,617.50p 3,564.41p 3,610.00p 3,437
20/06/2025 3,619.00p 3,651.13p 3,599.96p 3,609.00p 988
19/06/2025 3,645.00p 3,645.00p 3,594.62p 3,619.00p 2,691
18/06/2025 3,663.00p 3,668.00p 3,646.38p 3,650.50p 7,100
17/06/2025 3,611.50p 3,667.50p 3,592.00p 3,663.00p 1,601
16/06/2025 3,610.00p 3,636.50p 3,588.00p 3,629.75p 3,637
13/06/2025 3,573.50p 3,613.50p 3,570.00p 3,610.50p 4,754
12/06/2025 3,665.00p 3,665.00p 3,618.14p 3,651.50p 2,584
11/06/2025 3,698.00p 3,699.00p 3,654.10p 3,672.75p 3,430
10/06/2025 3,707.00p 3,719.50p 3,676.50p 3,680.75p 6,579
09/06/2025 3,678.00p 3,708.89p 3,672.00p 3,693.00p 6,037
06/06/2025 3,689.50p 3,715.50p 3,676.95p 3,699.75p 3,870
05/06/2025 3,658.00p 3,694.50p 3,632.50p 3,694.50p 5,612
04/06/2025 3,638.50p 3,654.83p 3,613.58p 3,640.00p 1,653
03/06/2025 3,589.50p 3,620.00p 3,568.00p 3,618.25p 3,327
02/06/2025 3,532.50p 3,558.50p 3,513.64p 3,551.75p 2,201
30/05/2025 3,559.50p 3,574.50p 3,541.91p 3,555.50p 2,612
29/05/2025 3,665.00p 3,678.92p 3,538.05p 3,569.00p 1,530
28/05/2025 3,621.00p 3,629.00p 3,593.49p 3,604.00p 2,339
27/05/2025 3,577.50p 3,605.50p 3,531.00p 3,591.25p 10,488
26/05/2025 3,564.00p 3,587.00p 3,483.50p 3,533.50p 4,174
23/05/2025 3,564.00p 3,587.00p 3,483.50p 3,533.50p 4,174
22/05/2025 3,567.00p 3,607.60p 3,523.58p 3,585.00p 3,094
21/05/2025 3,601.00p 3,621.41p 3,586.50p 3,614.00p 5,095
20/05/2025 3,629.00p 3,656.50p 3,628.11p 3,656.25p 8,197
19/05/2025 3,641.50p 3,654.45p 3,602.26p 3,645.00p 7,979
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

Market data

Select a section