First Trust Nasdaq Cybersecurity UCITS ETF (LON:FCBR)
London · Delayed Price · Currency is GBP · Price in GBX 4,837.00
+77.50 (1.63%)
Sep 23, 2026, 1:57 PM GMT
LON:FCBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,801.00 | 4,835.50 | 4,801.00 | 4,827.50 | - | 1.43% | 10,098 |
| Sep 22, 2026 | 4,804.00 | 4,839.50 | 4,744.50 | 4,759.50 | 4,759.50 | 0.05% | 14,729 |
| Sep 21, 2026 | 4,696.00 | 4,762.00 | 4,647.00 | 4,757.00 | 4,757.00 | 2.83% | 32,057 |
| Sep 18, 2026 | 4,762.06 | 4,757.00 | 4,617.00 | 4,626.00 | 4,626.00 | -2.62% | 29,459 |
| Sep 17, 2026 | 4,705.98 | 4,780.50 | 4,624.50 | 4,750.25 | 4,750.25 | 1.48% | 75,924 |
| Sep 16, 2026 | 4,660.50 | 4,690.50 | 4,631.50 | 4,681.00 | 4,681.00 | 1.23% | 19,122 |
| Sep 15, 2026 | 4,596.50 | 4,624.00 | 4,559.00 | 4,624.00 | 4,624.00 | 0.59% | 21,479 |
| Sep 14, 2026 | 4,392.00 | 4,597.00 | 4,370.50 | 4,597.00 | 4,597.00 | 6.13% | 14,445 |
| Sep 11, 2026 | 4,358.50 | 4,383.70 | 4,312.00 | 4,331.50 | 4,331.50 | -1.24% | 49,411 |
| Sep 10, 2026 | 4,351.00 | 4,387.50 | 4,302.00 | 4,386.00 | 4,386.00 | 1.18% | 40,947 |
| Sep 9, 2026 | 4,299.00 | 4,354.50 | 4,291.00 | 4,335.00 | 4,335.00 | 0.74% | 12,479 |
| Sep 8, 2026 | 4,328.50 | 4,346.00 | 4,254.00 | 4,303.00 | 4,303.00 | -1.51% | 13,484 |
| Sep 7, 2026 | 4,339.50 | 4,369.00 | 4,325.88 | 4,369.00 | 4,369.00 | 0.61% | 7,892 |
| Sep 4, 2026 | 4,381.50 | 4,380.50 | 4,342.50 | 4,342.50 | 4,342.50 | -0.25% | 11,672 |
| Sep 3, 2026 | 4,303.50 | 4,354.99 | 4,265.50 | 4,353.50 | 4,353.50 | 1.53% | 25,465 |
| Sep 2, 2026 | 4,374.00 | 4,419.00 | 4,288.00 | 4,288.00 | 4,288.00 | -3.06% | 33,230 |
| Sep 1, 2026 | 4,598.00 | 4,607.60 | 4,416.50 | 4,423.50 | 4,423.50 | -3.04% | 34,171 |
| Aug 28, 2026 | 4,616.50 | 4,621.50 | 4,495.00 | 4,562.00 | 4,562.00 | 0.25% | 23,834 |
| Aug 27, 2026 | 4,379.50 | 4,558.00 | 4,365.50 | 4,550.50 | 4,550.50 | 7.55% | 40,273 |
| Aug 26, 2026 | 4,189.50 | 4,237.50 | 4,153.50 | 4,231.00 | 4,231.00 | 0.30% | 33,551 |
| Aug 25, 2026 | 4,239.50 | 4,262.00 | 4,210.00 | 4,218.50 | 4,218.50 | -0.48% | 15,882 |
| Aug 24, 2026 | 4,280.40 | 4,299.00 | 4,213.50 | 4,239.00 | 4,239.00 | -0.68% | 41,167 |
| Aug 21, 2026 | 4,240.70 | 4,268.00 | 4,200.00 | 4,268.00 | 4,268.00 | 0.27% | 20,490 |
| Aug 20, 2026 | 4,349.00 | 4,336.50 | 4,254.50 | 4,256.50 | 4,256.50 | -2.09% | 24,612 |
| Aug 19, 2026 | 4,429.00 | 4,451.50 | 4,281.00 | 4,347.50 | 4,347.50 | -1.77% | 22,855 |
| Aug 18, 2026 | 4,458.50 | 4,494.00 | 4,424.00 | 4,426.00 | 4,426.00 | -1.37% | 18,732 |
| Aug 17, 2026 | 4,553.00 | 4,553.50 | 4,462.00 | 4,487.50 | 4,487.50 | -1.69% | 34,413 |
| Aug 14, 2026 | 4,698.00 | 4,679.50 | 4,549.50 | 4,564.50 | 4,564.50 | -1.03% | 12,142 |
| Aug 13, 2026 | 4,589.50 | 4,650.00 | 4,578.00 | 4,612.00 | 4,612.00 | 0.24% | 24,696 |
| Aug 12, 2026 | 4,572.50 | 4,620.50 | 4,558.81 | 4,601.00 | 4,601.00 | 0.26% | 13,418 |
| Aug 11, 2026 | 4,594.50 | 4,638.00 | 4,544.50 | 4,589.00 | 4,589.00 | -0.36% | 19,136 |
| Aug 10, 2026 | 4,513.00 | 4,621.00 | 4,480.00 | 4,605.50 | 4,605.50 | 2.94% | 55,422 |
| Aug 7, 2026 | 4,540.50 | 4,559.55 | 4,459.00 | 4,474.00 | 4,474.00 | 1.02% | 25,191 |
| Aug 6, 2026 | 4,483.00 | 4,514.00 | 4,366.00 | 4,429.00 | 4,429.00 | -1.61% | 45,848 |
| Aug 5, 2026 | 4,541.00 | 4,596.33 | 4,501.50 | 4,501.50 | 4,501.50 | 1.02% | 29,115 |
| Aug 4, 2026 | 4,350.50 | 4,466.50 | 4,307.50 | 4,456.00 | 4,456.00 | 3.63% | 9,970 |
| Aug 3, 2026 | 4,245.00 | 4,315.00 | 4,239.00 | 4,300.00 | 4,300.00 | 3.27% | 30,415 |
| Jul 31, 2026 | 4,149.00 | 4,235.50 | 4,135.00 | 4,163.75 | 4,163.75 | 1.33% | 24,639 |
| Jul 30, 2026 | 4,184.00 | 4,212.50 | 4,094.75 | 4,109.00 | 4,109.00 | -0.64% | 14,471 |
| Jul 29, 2026 | 4,182.00 | 4,195.50 | 4,133.50 | 4,135.50 | 4,135.50 | -1.05% | 12,838 |
| Jul 28, 2026 | 4,172.50 | 4,190.00 | 4,057.00 | 4,179.50 | 4,179.50 | 0.28% | 20,435 |
| Jul 27, 2026 | 4,162.00 | 4,207.00 | 4,123.00 | 4,168.00 | 4,168.00 | 1.08% | 36,770 |
| Jul 24, 2026 | 4,088.00 | 4,127.50 | 4,086.00 | 4,123.50 | 4,123.50 | 1.02% | 15,419 |
| Jul 23, 2026 | 4,133.82 | 4,176.00 | 4,073.00 | 4,082.00 | 4,082.00 | -1.70% | 14,859 |
| Jul 22, 2026 | 4,238.00 | 4,233.00 | 4,141.50 | 4,152.50 | 4,152.50 | -1.33% | 23,602 |
| Jul 21, 2026 | 4,285.50 | 4,282.00 | 4,206.50 | 4,208.50 | 4,208.50 | -2.34% | 17,025 |
| Jul 20, 2026 | 4,283.50 | 4,325.50 | 4,244.50 | 4,309.50 | 4,309.50 | 1.16% | 30,653 |
| Jul 17, 2026 | 4,208.50 | 4,300.00 | 4,183.00 | 4,260.00 | 4,260.00 | -0.08% | 20,433 |
| Jul 16, 2026 | 4,285.50 | 4,314.50 | 4,201.00 | 4,263.50 | 4,263.50 | -0.74% | 11,712 |
| Jul 15, 2026 | 4,449.50 | 4,451.00 | 4,295.50 | 4,295.50 | 4,295.50 | -2.61% | 21,870 |