First Trust Nasdaq Cybersecurity UCITS ETF (LON:FCBR)
London · Delayed Price · Currency is GBP · Price in GBX 2,907.00
+51.50 (1.80%)
Apr 1, 2026, 4:29 PM GMT
LON:FCBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 2,943.00 | 2,943.00 | 2,882.50 | 2,905.25 | 2,905.25 | 1.74% | 55,547 |
| Mar 31, 2026 | 2,829.00 | 2,864.38 | 2,820.00 | 2,855.50 | 2,855.50 | -0.14% | 30,140 |
| Mar 30, 2026 | 2,808.00 | 2,864.00 | 2,802.80 | 2,859.50 | 2,859.50 | 1.91% | 25,145 |
| Mar 27, 2026 | 2,897.00 | 2,938.00 | 2,757.35 | 2,806.00 | 2,806.00 | -3.43% | 57,594 |
| Mar 26, 2026 | 2,911.50 | 2,938.00 | 2,868.00 | 2,905.75 | 2,905.75 | 0.06% | 15,873 |
| Mar 25, 2026 | 2,898.50 | 2,949.53 | 2,889.50 | 2,904.00 | 2,904.00 | 0.20% | 523,682 |
| Mar 24, 2026 | 2,969.00 | 2,970.00 | 2,879.00 | 2,898.25 | 2,898.25 | -1.75% | 32,312 |
| Mar 23, 2026 | 2,920.00 | 3,034.00 | 2,903.00 | 2,950.00 | 2,950.00 | -0.27% | 42,660 |
| Mar 20, 2026 | 2,967.00 | 2,967.00 | 2,938.50 | 2,958.00 | 2,958.00 | - | 7,605 |
| Mar 19, 2026 | 2,974.00 | 2,994.00 | 2,929.77 | 2,958.00 | 2,958.00 | -0.91% | 18,723 |
| Mar 18, 2026 | 2,989.50 | 2,990.00 | 2,956.50 | 2,985.25 | 2,985.25 | 0.62% | 31,175 |
| Mar 17, 2026 | 2,939.00 | 3,003.00 | 2,925.75 | 2,967.00 | 2,967.00 | 0.30% | 6,003 |
| Mar 16, 2026 | 3,003.50 | 3,042.00 | 2,958.00 | 2,958.00 | 2,958.00 | -1.14% | 25,400 |
| Mar 13, 2026 | 2,985.00 | 3,030.00 | 2,985.00 | 2,992.00 | 2,992.00 | 0.05% | 17,652 |
| Mar 12, 2026 | 2,947.00 | 3,018.33 | 2,947.00 | 2,990.50 | 2,990.50 | 0.58% | 10,978 |
| Mar 11, 2026 | 2,984.00 | 3,013.49 | 2,969.37 | 2,973.25 | 2,973.25 | -1.04% | 8,673 |
| Mar 10, 2026 | 3,032.50 | 3,033.00 | 2,943.20 | 3,004.50 | 3,004.50 | -0.12% | 20,529 |
| Mar 9, 2026 | 3,003.50 | 3,009.50 | 2,954.52 | 3,008.00 | 3,008.00 | -0.10% | 17,477 |
| Mar 6, 2026 | 3,025.50 | 3,015.00 | 2,977.00 | 3,011.00 | 3,011.00 | 0.33% | 11,881 |
| Mar 5, 2026 | 2,978.00 | 3,018.50 | 2,943.00 | 3,001.00 | 3,001.00 | 2.25% | 36,783 |
| Mar 4, 2026 | 2,931.50 | 2,935.00 | 2,869.00 | 2,935.00 | 2,935.00 | 1.91% | 80,284 |
| Mar 3, 2026 | 2,850.00 | 2,880.00 | 2,822.00 | 2,880.00 | 2,880.00 | 0.84% | 29,383 |
| Mar 2, 2026 | 2,805.50 | 2,870.61 | 2,778.00 | 2,856.00 | 2,856.00 | 1.49% | 20,323 |
| Feb 27, 2026 | 2,851.50 | 2,868.00 | 2,781.30 | 2,814.00 | 2,814.00 | -1.38% | 22,212 |
| Feb 26, 2026 | 2,828.50 | 2,878.50 | 2,799.95 | 2,853.50 | 2,853.50 | 2.75% | 32,515 |
| Feb 25, 2026 | 2,765.00 | 2,790.00 | 2,753.00 | 2,777.00 | 2,777.00 | 0.69% | 23,969 |
| Feb 24, 2026 | 2,753.00 | 2,794.00 | 2,716.50 | 2,758.00 | 2,758.00 | -0.42% | 21,619 |
| Feb 23, 2026 | 2,846.50 | 2,859.00 | 2,759.00 | 2,769.75 | 2,769.75 | -6.74% | 43,142 |
| Feb 20, 2026 | 2,985.00 | 2,988.23 | 2,937.45 | 2,970.00 | 2,970.00 | 0.03% | 24,477 |
| Feb 19, 2026 | 3,004.00 | 3,004.00 | 2,953.30 | 2,969.00 | 2,969.00 | 0.19% | 30,948 |
| Feb 18, 2026 | 2,937.00 | 2,970.50 | 2,913.00 | 2,963.50 | 2,963.50 | 0.30% | 17,858 |
| Feb 17, 2026 | 3,015.50 | 3,018.10 | 2,932.50 | 2,954.50 | 2,954.50 | -0.86% | 29,875 |
| Feb 16, 2026 | 3,002.50 | 3,006.50 | 2,979.00 | 2,980.00 | 2,980.00 | 0.12% | 25,828 |
| Feb 13, 2026 | 2,916.00 | 2,984.50 | 2,895.50 | 2,976.50 | 2,976.50 | 2.76% | 19,585 |
| Feb 12, 2026 | 3,005.05 | 3,015.50 | 2,896.50 | 2,896.50 | 2,896.50 | -3.87% | 50,091 |
| Feb 11, 2026 | 3,114.00 | 3,114.00 | 3,009.83 | 3,013.00 | 3,013.00 | -2.14% | 37,739 |
| Feb 10, 2026 | 3,034.50 | 3,091.33 | 3,011.45 | 3,079.00 | 3,079.00 | 2.48% | 128,827 |
| Feb 9, 2026 | 3,003.00 | 3,014.50 | 2,972.00 | 3,004.50 | 3,004.50 | 1.30% | 28,955 |
| Feb 6, 2026 | 2,920.00 | 2,971.00 | 2,895.50 | 2,966.00 | 2,966.00 | -0.24% | 18,343 |
| Feb 5, 2026 | 3,015.00 | 3,009.50 | 2,964.50 | 2,973.25 | 2,973.25 | 0.11% | 19,800 |
| Feb 4, 2026 | 2,975.50 | 2,975.50 | 2,905.00 | 2,970.00 | 2,970.00 | -0.16% | 102,297 |
| Feb 3, 2026 | 3,103.00 | 3,114.00 | 2,991.50 | 2,974.75 | 2,974.75 | -4.72% | 67,990 |
| Feb 2, 2026 | 3,051.00 | 3,122.00 | 3,042.50 | 3,122.00 | 3,122.00 | 1.41% | 16,792 |
| Jan 30, 2026 | 3,051.86 | 3,088.00 | 3,044.00 | 3,078.50 | 3,078.50 | 0.69% | 66,822 |
| Jan 29, 2026 | 3,159.00 | 3,162.00 | 3,024.77 | 3,057.50 | 3,057.50 | -4.00% | 78,771 |
| Jan 28, 2026 | 3,217.50 | 3,230.00 | 3,185.00 | 3,185.00 | 3,185.00 | -0.99% | 33,070 |
| Jan 27, 2026 | 3,248.23 | 3,270.00 | 3,206.00 | 3,217.00 | 3,217.00 | 0.06% | 57,741 |
| Jan 26, 2026 | 3,183.50 | 3,223.00 | 3,162.50 | 3,215.00 | 3,215.00 | -0.08% | 37,170 |
| Jan 23, 2026 | 3,209.00 | 3,230.10 | 3,194.33 | 3,217.50 | 3,217.50 | 0.33% | 12,209 |
| Jan 22, 2026 | 3,216.50 | 3,231.63 | 3,199.51 | 3,207.00 | 3,207.00 | 0.27% | 16,636 |