Canada 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
2,737.50-28.00 (-1.01%)
At close: 04:35PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242,743.502,757.502,730.032,737.502,737.5011,603
May 02, 20242,775.002,785.502,745.522,765.502,765.507,679
May 01, 2024------
Apr 30, 20242,778.502,785.192,773.502,763.752,763.759,653
Apr 29, 20242,804.502,815.442,794.322,799.002,799.0011,458
Apr 26, 20242,779.002,834.252,757.582,821.252,821.2513,099
Apr 25, 20242,783.502,792.322,745.502,754.002,754.0014,162
Apr 24, 20242,794.502,805.752,785.502,798.002,798.0031,521
Apr 23, 20242,753.002,779.702,738.072,790.002,790.0014,658
Apr 22, 20242,731.002,752.302,720.532,722.502,722.5012,264
Apr 19, 20242,700.502,721.362,696.332,708.252,708.257,270
Apr 18, 20242,716.002,736.002,701.322,732.502,732.5015,437
Apr 17, 20242,741.502,746.332,718.502,718.502,718.5023,178
Apr 16, 20242,736.502,742.672,721.302,742.502,742.5045,516
Apr 15, 20242,830.502,831.502,779.922,785.002,785.009,526
Apr 12, 20242,862.002,863.732,835.502,834.252,834.2536,933
Apr 11, 20242,823.502,838.272,817.002,836.002,836.0024,286
Apr 10, 20242,835.002,839.412,796.242,822.002,822.008,865
Apr 09, 20242,813.002,828.002,805.202,815.502,815.504,052
Apr 08, 20242,823.502,823.502,800.032,813.502,813.5015,617
Apr 05, 20242,818.502,818.502,792.212,812.002,812.0024,077
Apr 04, 20242,836.502,862.112,828.722,840.502,840.5014,842
Apr 03, 20242,835.002,847.262,819.742,839.502,839.5023,877
Apr 02, 20242,876.002,876.082,804.162,826.252,826.2520,133
Mar 28, 20242,863.002,870.912,842.152,865.752,865.7510,678
Mar 27, 20242,864.502,864.502,825.502,835.252,835.2517,032
Mar 26, 20242,849.002,854.002,839.742,852.502,852.5014,325
Mar 25, 20242,845.002,859.322,838.002,838.002,838.006,407
Mar 22, 20242,887.002,905.682,856.002,860.252,860.2511,161
Mar 21, 20242,861.002,900.502,846.842,900.502,900.5016,261
Mar 20, 20242,808.502,823.502,804.082,821.002,821.009,712
Mar 19, 20242,827.002,827.822,785.152,798.002,798.0016,887
Mar 18, 20242,844.002,854.002,812.502,833.252,833.25214,357
Mar 15, 20242,854.002,896.332,840.002,844.502,844.5010,093
Mar 14, 20242,886.002,919.292,881.122,886.002,886.0011,054
Mar 13, 20242,907.502,914.762,896.502,915.752,915.7525,388
Mar 12, 20242,907.002,924.502,903.802,910.502,910.509,175
Mar 11, 20242,861.502,883.002,851.002,882.002,882.0022,169
Mar 08, 20242,878.502,901.502,863.002,863.002,863.005,831
Mar 07, 20242,882.002,895.302,863.002,876.752,876.7511,788
Mar 06, 20242,941.002,941.612,878.002,880.002,880.0011,734
Mar 05, 20242,901.002,917.502,816.672,831.502,831.5011,802
Mar 04, 20242,913.002,946.962,913.002,917.002,917.003,613
Mar 01, 20242,918.502,924.952,914.272,920.502,920.505,230
Feb 29, 20242,923.002,936.452,896.852,919.002,919.009,809
Feb 28, 20242,873.002,897.172,869.892,882.002,882.006,933
Feb 27, 20242,902.502,903.002,863.332,889.502,889.5016,744
Feb 26, 20242,837.002,879.452,836.452,874.002,874.0011,481
Feb 23, 20242,819.502,843.382,813.182,834.752,834.7512,060
Feb 22, 20242,806.002,829.342,795.192,821.252,821.2548,125
Feb 21, 20242,806.502,806.502,736.502,748.502,748.5011,167
Feb 20, 20242,948.002,948.002,873.502,896.002,896.007,363
Feb 19, 20242,945.002,957.002,939.602,949.752,949.754,671
Feb 16, 20242,972.502,988.002,941.202,960.752,960.7510,205
Feb 15, 20243,002.503,008.212,975.502,975.502,975.503,327
Feb 14, 20242,972.502,984.502,955.402,978.002,978.005,461
Feb 13, 20242,947.002,989.802,916.322,953.002,953.009,724
Feb 12, 20243,007.003,030.912,997.733,011.003,011.0013,559
Feb 09, 20242,995.003,016.002,974.613,006.753,006.7529,438
Feb 08, 20242,916.502,947.002,905.822,942.752,942.755,743
Feb 07, 20242,895.502,927.002,883.002,916.502,916.506,419
Feb 06, 20242,874.002,908.742,866.002,868.002,868.0011,684
Feb 05, 20242,874.002,879.822,849.502,853.252,853.259,127
Feb 02, 20242,856.002,868.002,845.462,865.502,865.5021,025
Feb 01, 20242,870.502,872.192,842.212,833.502,833.5037,799
Jan 31, 20242,879.002,902.502,835.292,844.502,844.5010,799
Jan 30, 20242,919.002,922.502,903.002,903.502,903.5014,024
Jan 29, 20242,863.002,885.142,863.002,883.752,883.7521,699
Jan 26, 20242,856.002,873.002,837.522,871.502,871.505,970
Jan 25, 20242,852.002,880.002,839.262,880.002,880.007,675
Jan 24, 20242,880.502,888.502,869.402,873.752,873.7531,853
Jan 23, 20242,873.002,887.402,870.292,868.502,868.506,569
Jan 22, 20242,841.502,867.512,837.272,871.002,871.008,514
Jan 19, 20242,810.502,819.002,802.242,806.002,806.0011,151
Jan 18, 20242,775.002,798.502,768.702,795.252,795.254,623
Jan 17, 20242,767.002,776.302,742.232,767.002,767.0013,618
Jan 16, 20242,780.002,802.602,777.712,799.002,799.0023,654
Jan 15, 20242,790.882,793.002,782.082,790.002,790.003,372
Jan 12, 20242,771.502,802.002,764.402,786.752,786.7564,632
Jan 11, 20242,748.502,763.002,725.222,745.002,745.005,847
Jan 10, 20242,714.002,714.002,703.152,718.252,718.255,377
Jan 09, 20242,667.502,701.302,662.002,696.502,696.509,072
Jan 08, 20242,595.002,635.272,592.212,630.752,630.7521,310
Jan 05, 20242,606.002,612.682,599.692,602.002,602.0011,850
Jan 04, 20242,634.502,645.492,604.532,624.002,624.003,626
Jan 03, 20242,675.502,682.002,646.482,652.002,652.0013,989
Jan 02, 20242,729.502,741.152,676.312,694.002,694.009,429
Dec 29, 20232,805.002,805.002,726.002,738.752,738.752,201
Dec 28, 20232,741.002,744.122,735.002,740.002,740.008,283
Dec 27, 20232,753.502,778.142,728.002,736.252,736.256,468
Dec 22, 20232,735.002,735.002,718.502,729.252,729.256,386
Dec 21, 20232,756.002,756.052,722.652,730.002,730.008,544
Dec 20, 20232,782.172,782.172,761.802,774.752,774.752,535
Dec 19, 20232,758.002,758.002,745.802,749.502,749.506,563
Dec 18, 20232,745.002,749.692,738.752,748.002,748.002,190
Dec 15, 20232,710.502,748.822,702.002,741.752,741.754,918
Dec 14, 20232,729.502,731.002,684.962,682.752,682.7516,292
Dec 13, 20232,696.002,703.502,689.712,692.752,692.7510,252
Dec 12, 20232,663.002,689.002,662.272,690.002,690.006,689
Dec 11, 20232,618.502,651.502,600.102,642.002,642.007,219
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...