First Trust Global Capital Strength ESG Leaders UCITS ETF (AMS:FCSG)
Netherlands · Delayed Price · Currency is EUR 37.12
+0.11 (0.30%)
At close: Sep 12, 2025
AMS:FCSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 37.10 | 37.10 | 36.88 | 36.88 | 36.88 | -0.65% | 9 |
| Sep 12, 2025 | 37.14 | 37.27 | 37.12 | 37.12 | 37.12 | 0.30% | 164 |
| Sep 11, 2025 | 36.95 | 37.01 | 36.85 | 37.01 | 37.01 | 0.52% | 226 |
| Sep 10, 2025 | 37.26 | 37.26 | 36.82 | 36.82 | 36.82 | -0.46% | 6 |
| Sep 9, 2025 | 37.08 | 37.14 | 36.99 | 36.99 | 36.99 | -0.27% | 11 |
| Sep 8, 2025 | 37.17 | 37.17 | 37.09 | 37.09 | 37.09 | -0.56% | 11 |
| Sep 5, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - | 19 |
| Sep 4, 2025 | 37.22 | 37.30 | 37.22 | 37.30 | 37.30 | -0.24% | 19 |
| Sep 3, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - | 76 |
| Sep 2, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - | 76 |
| Sep 1, 2025 | 37.01 | 37.39 | 36.96 | 37.39 | 37.39 | 0.89% | 76 |
| Aug 29, 2025 | 37.08 | 37.08 | 37.06 | 37.06 | 37.06 | 0.03% | 150 |
| Aug 28, 2025 | 37.23 | 37.28 | 37.05 | 37.05 | 37.05 | -1.52% | 877 |
| Aug 27, 2025 | 37.42 | 37.62 | 37.42 | 37.62 | 37.62 | 0.78% | 150 |
| Aug 26, 2025 | 37.47 | 37.47 | 37.28 | 37.33 | 37.33 | -0.16% | 150 |
| Aug 25, 2025 | 37.56 | 37.75 | 37.39 | 37.39 | 37.39 | -0.85% | 460 |
| Aug 22, 2025 | 37.83 | 37.83 | 37.71 | 37.71 | 37.71 | -0.19% | 1 |
| Aug 21, 2025 | 37.85 | 37.85 | 37.72 | 37.78 | 37.78 | -0.24% | 44 |
| Aug 20, 2025 | 37.52 | 37.87 | 37.52 | 37.87 | 37.87 | 1.18% | 38 |
| Aug 19, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - | - |
| Aug 18, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - | - |
| Aug 15, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - | 33 |
| Aug 14, 2025 | 37.18 | 37.43 | 37.18 | 37.43 | 37.43 | 0.86% | 33 |
| Aug 13, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - | 162 |
| Aug 12, 2025 | 37.17 | 37.28 | 37.11 | 37.11 | 37.11 | -0.05% | 162 |
| Aug 11, 2025 | 37.09 | 37.15 | 37.09 | 37.13 | 37.13 | 0.38% | 95 |
| Aug 8, 2025 | 37.35 | 37.35 | 36.99 | 36.99 | 36.99 | -0.19% | 44 |
| Aug 7, 2025 | 37.10 | 37.16 | 37.06 | 37.06 | 37.06 | 0.54% | 300 |
| Aug 6, 2025 | 37.04 | 37.04 | 36.86 | 36.86 | 36.86 | -0.70% | 11 |
| Aug 5, 2025 | 37.23 | 37.37 | 37.04 | 37.12 | 37.12 | 0.22% | 858 |
| Aug 4, 2025 | 36.74 | 37.04 | 36.74 | 37.04 | 37.04 | 1.04% | 449 |
| Aug 1, 2025 | 36.96 | 36.96 | 36.66 | 36.66 | 36.66 | -1.56% | 19 |
| Jul 31, 2025 | 37.44 | 37.44 | 37.24 | 37.24 | 37.24 | -0.08% | 3 |
| Jul 30, 2025 | 37.13 | 37.27 | 37.13 | 37.27 | 37.27 | 0.16% | 84 |
| Jul 29, 2025 | 37.10 | 37.21 | 37.10 | 37.21 | 37.21 | 0.73% | 23 |
| Jul 28, 2025 | 37.12 | 37.23 | 36.94 | 36.94 | 36.94 | -0.08% | 41 |
| Jul 25, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - | 1 |
| Jul 24, 2025 | 37.01 | 37.01 | 36.97 | 36.97 | 36.97 | 0.24% | 1 |
| Jul 23, 2025 | 36.92 | 36.92 | 36.81 | 36.88 | 36.88 | 0.24% | 921 |
| Jul 22, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - | 118 |
| Jul 21, 2025 | 36.80 | 36.80 | 36.62 | 36.79 | 36.79 | 0.03% | 118 |
| Jul 18, 2025 | 36.97 | 36.97 | 36.78 | 36.78 | 36.78 | 0.14% | 359 |
| Jul 17, 2025 | 36.75 | 36.79 | 36.61 | 36.73 | 36.73 | 1.05% | 192 |
| Jul 16, 2025 | 36.53 | 36.53 | 36.35 | 36.35 | 36.35 | -0.55% | 284 |
| Jul 15, 2025 | 36.77 | 36.82 | 36.55 | 36.55 | 36.55 | -0.30% | 430 |
| Jul 14, 2025 | 36.42 | 36.66 | 36.42 | 36.66 | 36.66 | 0.19% | 305 |
| Jul 11, 2025 | 36.62 | 36.62 | 36.59 | 36.59 | 36.59 | -0.16% | 92 |
| Jul 10, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - | 498 |
| Jul 9, 2025 | 36.85 | 36.85 | 36.60 | 36.65 | 36.65 | -0.68% | 498 |
| Jul 8, 2025 | 36.75 | 36.90 | 36.63 | 36.90 | 36.90 | 0.24% | 139 |