First Trust Global Capital Strength ESG Leaders UCITS ETF (AMS:FCSG)
Netherlands · Delayed Price · Currency is EUR 37.03
-0.13 (-0.35%)
At close: Nov 14, 2025
AMS:FCSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 36.99 | 37.03 | 36.99 | 37.03 | 37.03 | -0.35% | 238 |
| Nov 13, 2025 | 37.26 | 37.26 | 37.06 | 37.16 | 37.16 | 1.12% | 323 |
| Nov 12, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - | 1,013 |
| Nov 11, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - | 1,013 |
| Nov 10, 2025 | 36.76 | 36.92 | 36.75 | 36.75 | 36.75 | 0.30% | 1,013 |
| Nov 7, 2025 | 36.37 | 36.64 | 36.36 | 36.64 | 36.64 | -0.54% | 170 |
| Nov 6, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - | 642 |
| Nov 5, 2025 | 36.92 | 36.96 | 36.84 | 36.84 | 36.84 | 0.46% | 642 |
| Nov 4, 2025 | 36.40 | 36.67 | 36.40 | 36.67 | 36.67 | -0.33% | 245 |
| Nov 3, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - | 716 |
| Oct 31, 2025 | 36.94 | 36.94 | 36.73 | 36.79 | 36.79 | -0.46% | 716 |
| Oct 30, 2025 | 36.95 | 36.96 | 36.95 | 36.96 | 36.96 | -0.65% | 137 |
| Oct 29, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 444 |
| Oct 28, 2025 | 37.34 | 37.34 | 37.09 | 37.20 | 37.20 | -0.29% | 444 |
| Oct 27, 2025 | 37.69 | 37.69 | 37.31 | 37.31 | 37.31 | -0.72% | 1,282 |
| Oct 24, 2025 | 37.67 | 37.69 | 37.58 | 37.58 | 37.58 | 0.08% | 311 |
| Oct 23, 2025 | 37.50 | 37.55 | 37.48 | 37.55 | 37.55 | 0.08% | 371 |
| Oct 22, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - | 177 |
| Oct 21, 2025 | 37.37 | 37.58 | 37.26 | 37.52 | 37.52 | 0.59% | 177 |
| Oct 20, 2025 | 37.32 | 37.39 | 37.26 | 37.30 | 37.30 | 0.46% | 541 |
| Oct 17, 2025 | 36.70 | 37.13 | 36.43 | 37.13 | 37.13 | -0.46% | 169 |
| Oct 16, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - | 227 |
| Oct 15, 2025 | 37.33 | 37.40 | 37.30 | 37.30 | 37.30 | 0.03% | 227 |
| Oct 14, 2025 | 37.01 | 37.32 | 37.01 | 37.29 | 37.29 | 0.21% | 101 |
| Oct 13, 2025 | 37.37 | 37.39 | 37.21 | 37.21 | 37.21 | -0.40% | 777 |
| Oct 10, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - | 30 |
| Oct 9, 2025 | 37.43 | 37.43 | 37.36 | 37.36 | 37.36 | -0.08% | 30 |
| Oct 8, 2025 | 37.44 | 37.47 | 37.29 | 37.39 | 37.39 | 0.62% | 399 |
| Oct 7, 2025 | 36.99 | 37.16 | 36.99 | 37.16 | 37.16 | 0.32% | 263 |
| Oct 6, 2025 | 37.21 | 37.21 | 37.04 | 37.04 | 37.04 | - | 150 |
| Oct 3, 2025 | 37.03 | 37.04 | 37.03 | 37.04 | 37.04 | 0.73% | 162 |
| Oct 2, 2025 | 36.80 | 36.80 | 36.73 | 36.77 | 36.77 | -0.62% | 32,804 |
| Oct 1, 2025 | 36.95 | 37.04 | 36.95 | 37.00 | 37.00 | 0.35% | 46 |
| Sep 30, 2025 | 36.62 | 36.87 | 36.59 | 36.87 | 36.87 | 0.85% | 950 |
| Sep 29, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - | 133 |
| Sep 26, 2025 | 36.51 | 36.56 | 36.39 | 36.56 | 36.56 | 0.44% | 133 |
| Sep 25, 2025 | 36.34 | 36.40 | 36.34 | 36.40 | 36.40 | 0.11% | 6 |
| Sep 24, 2025 | 36.39 | 36.39 | 36.35 | 36.36 | 36.36 | 0.17% | 278 |
| Sep 23, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - | 106 |
| Sep 22, 2025 | 36.46 | 36.46 | 36.30 | 36.30 | 36.30 | -0.58% | 106 |
| Sep 19, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - | 1 |
| Sep 18, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - | 1 |
| Sep 17, 2025 | 36.61 | 36.61 | 36.51 | 36.51 | 36.51 | 0.41% | 1 |
| Sep 16, 2025 | 36.62 | 36.71 | 36.36 | 36.36 | 36.36 | -1.41% | 346 |
| Sep 15, 2025 | 37.10 | 37.10 | 36.88 | 36.88 | 36.88 | -0.65% | 9 |
| Sep 12, 2025 | 37.24 | 37.27 | 37.12 | 37.12 | 37.12 | 0.30% | 164 |
| Sep 11, 2025 | 36.89 | 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 |