UK markets closed

First Trust Nasdaq Cybersecurity UCITS ETF Class A USD Accumulation (FCBR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,865.75+30.50 (+1.08%)
At close: 04:27PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242,863.002,870.912,842.152,865.752,865.7510,678
27 Mar 20242,864.502,864.502,825.502,835.252,835.2517,032
26 Mar 20242,849.002,854.002,839.742,852.502,852.5014,325
25 Mar 20242,845.002,859.322,838.002,838.002,838.006,407
22 Mar 20242,887.002,905.682,856.002,860.252,860.2511,161
21 Mar 20242,861.002,900.502,846.842,900.502,900.5016,261
20 Mar 20242,808.502,823.502,804.082,821.002,821.009,712
19 Mar 20242,827.002,827.822,785.152,798.002,798.0016,887
18 Mar 20242,844.002,854.002,812.502,833.252,833.25214,357
15 Mar 20242,854.002,896.332,840.002,844.502,844.5010,093
14 Mar 20242,886.002,919.292,881.122,886.002,886.0011,054
13 Mar 20242,907.502,914.762,896.502,915.752,915.7525,388
12 Mar 20242,907.002,924.502,903.802,910.502,910.509,175
11 Mar 20242,861.502,883.002,851.002,882.002,882.0022,169
08 Mar 20242,878.502,901.502,863.002,863.002,863.005,831
07 Mar 20242,882.002,895.302,863.002,876.752,876.7511,788
06 Mar 20242,941.002,941.612,878.002,880.002,880.0011,734
05 Mar 20242,901.002,917.502,816.672,831.502,831.5011,802
04 Mar 20242,913.002,946.962,913.002,917.002,917.003,613
01 Mar 20242,918.502,924.952,914.272,920.502,920.505,230
29 Feb 20242,923.002,936.452,896.852,919.002,919.009,809
28 Feb 20242,873.002,897.172,869.892,882.002,882.006,933
27 Feb 20242,902.502,903.002,863.332,889.502,889.5016,744
26 Feb 20242,837.002,879.452,836.452,874.002,874.0011,481
23 Feb 20242,819.502,843.382,813.182,834.752,834.7512,060
22 Feb 20242,806.002,829.342,795.192,821.252,821.2548,125
21 Feb 20242,806.502,806.502,736.502,748.502,748.5011,167
20 Feb 20242,948.002,948.002,873.502,896.002,896.007,363
19 Feb 20242,945.002,957.002,939.602,949.752,949.754,671
16 Feb 20242,972.502,988.002,941.202,960.752,960.7510,205
15 Feb 20243,002.503,008.212,975.502,975.502,975.503,327
14 Feb 20242,972.502,984.502,955.402,978.002,978.005,461
13 Feb 20242,947.002,989.802,916.322,953.002,953.009,724
12 Feb 20243,007.003,030.912,997.733,011.003,011.0013,559
09 Feb 20242,995.003,016.002,974.613,006.753,006.7529,438
08 Feb 20242,916.502,947.002,905.822,942.752,942.755,743
07 Feb 20242,895.502,927.002,883.002,916.502,916.506,419
06 Feb 20242,874.002,908.742,866.002,868.002,868.0011,684
05 Feb 20242,874.002,879.822,849.502,853.252,853.259,127
02 Feb 20242,856.002,868.002,845.462,865.502,865.5021,025
01 Feb 20242,870.502,872.192,842.212,833.502,833.5037,799
31 Jan 20242,879.002,902.502,835.292,844.502,844.5010,799
30 Jan 20242,919.002,922.502,903.002,903.502,903.5014,024
29 Jan 20242,863.002,885.142,863.002,883.752,883.7521,699
26 Jan 20242,856.002,873.002,837.522,871.502,871.505,970
25 Jan 20242,852.002,880.002,839.262,880.002,880.007,675
24 Jan 20242,880.502,888.502,869.402,873.752,873.7531,853
23 Jan 20242,873.002,887.402,870.292,868.502,868.506,569
22 Jan 20242,841.502,867.512,837.272,871.002,871.008,514
19 Jan 20242,810.502,819.002,802.242,806.002,806.0011,151
18 Jan 20242,775.002,798.502,768.702,795.252,795.254,623
17 Jan 20242,767.002,776.302,742.232,767.002,767.0013,618
16 Jan 20242,780.002,802.602,777.712,799.002,799.0023,654
15 Jan 20242,790.882,793.002,782.082,790.002,790.003,372
12 Jan 20242,771.502,802.002,764.402,786.752,786.7564,632
11 Jan 20242,748.502,763.002,725.222,745.002,745.005,847
10 Jan 20242,714.002,714.002,703.152,718.252,718.255,377
09 Jan 20242,667.502,701.302,662.002,696.502,696.509,072
08 Jan 20242,595.002,635.272,592.212,630.752,630.7521,310
05 Jan 20242,606.002,612.682,599.692,602.002,602.0011,850
04 Jan 20242,634.502,645.492,604.532,624.002,624.003,626
03 Jan 20242,675.502,682.002,646.482,652.002,652.0013,989
02 Jan 20242,729.502,741.152,676.312,694.002,694.009,429
29 Dec 20232,805.002,805.002,726.002,738.752,738.752,201
28 Dec 20232,741.002,744.122,735.002,740.002,740.008,283
27 Dec 20232,753.502,778.142,728.002,736.252,736.256,468
22 Dec 20232,735.002,735.002,718.502,729.252,729.256,386
21 Dec 20232,756.002,756.052,722.652,730.002,730.008,544
20 Dec 20232,782.172,782.172,761.802,774.752,774.752,535
19 Dec 20232,758.002,758.002,745.802,749.502,749.506,563
18 Dec 20232,745.002,749.692,738.752,748.002,748.002,190
15 Dec 20232,710.502,748.822,702.002,741.752,741.754,918
14 Dec 20232,729.502,731.002,684.962,682.752,682.7516,292
13 Dec 20232,696.002,703.502,689.712,692.752,692.7510,252
12 Dec 20232,663.002,689.002,662.272,690.002,690.006,689
11 Dec 20232,618.502,651.502,600.102,642.002,642.007,219
08 Dec 20232,596.002,621.772,584.002,610.752,610.751,655
07 Dec 20232,589.502,593.852,580.502,582.752,582.7524,169
06 Dec 20232,611.002,634.502,611.002,619.252,619.258,149
05 Dec 20232,585.502,585.572,574.202,582.502,582.501,979
04 Dec 20232,562.502,596.502,561.002,570.252,570.252,569
01 Dec 20232,547.502,547.502,534.252,544.002,544.007,196
30 Nov 20232,545.002,550.252,527.502,530.252,530.255,671
29 Nov 20232,489.502,535.502,486.702,531.502,531.5013,737
28 Nov 20232,481.002,495.002,473.182,492.002,492.006,884
27 Nov 20232,488.002,496.002,488.002,494.752,494.752,911
24 Nov 20232,484.502,492.522,483.732,490.002,490.004,037
23 Nov 20232,503.002,506.802,491.002,491.002,491.002,638
22 Nov 20232,498.002,524.332,487.842,516.752,516.753,099
21 Nov 20232,494.502,496.302,481.502,485.752,485.7520,313
20 Nov 20232,489.502,491.642,469.552,494.752,494.751,536
17 Nov 20232,472.002,486.382,463.652,480.252,480.25517
16 Nov 20232,466.502,468.222,454.502,446.252,446.258,567
15 Nov 20232,494.002,509.502,494.002,501.502,501.5012,217
14 Nov 20232,476.002,487.932,452.272,476.252,476.2516,370
13 Nov 20232,450.002,455.802,447.002,456.752,456.752,665
10 Nov 20232,441.002,441.002,401.372,444.252,444.255,136
09 Nov 20232,411.502,424.852,411.212,431.502,431.503,065
08 Nov 20232,415.002,419.302,405.122,409.002,409.008,939
07 Nov 20232,373.502,419.002,371.002,409.752,409.754,933
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...