First Trust Bloomberg Global Semiconductor Supply Chain UCITS ETF (LON:FCHP)
London · Delayed Price · Currency is GBP · Price in GBX 3,716.00
+37.00 (1.01%)
Last updated: Sep 22, 2026, 3:59 PM GMT
LON:FCHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,692.00 | 3,722.00 | 3,663.47 | 3,716.00 | 3,716.00 | 1.01% | 690 |
| Sep 21, 2026 | 3,613.50 | 3,679.00 | 3,602.00 | 3,679.00 | 3,679.00 | 3.65% | 738 |
| Sep 18, 2026 | 3,548.50 | 3,549.50 | 3,524.00 | 3,549.50 | 3,549.50 | 1.94% | 1,808 |
| Sep 17, 2026 | 3,431.50 | 3,482.50 | 3,425.00 | 3,482.00 | 3,482.00 | 1.72% | 44 |
| Sep 16, 2026 | 3,402.00 | 3,423.50 | 3,381.82 | 3,423.25 | 3,423.25 | 2.38% | 699 |
| Sep 15, 2026 | 3,374.00 | 3,365.50 | 3,365.50 | 3,343.75 | 3,343.75 | -0.65% | 2,100 |
| Sep 14, 2026 | 3,426.00 | 3,473.50 | 3,362.00 | 3,365.50 | 3,365.50 | -5.14% | 1,917 |
| Sep 11, 2026 | 3,524.50 | 3,550.00 | 3,516.73 | 3,548.00 | 3,548.00 | 0.48% | 201 |
| Sep 10, 2026 | 3,566.00 | 3,606.00 | 3,498.00 | 3,531.00 | 3,531.00 | -0.88% | 433 |
| Sep 9, 2026 | 3,617.00 | 3,624.00 | 3,558.50 | 3,562.50 | 3,562.50 | -1.20% | 2,574 |
| Sep 8, 2026 | 3,573.00 | 3,632.00 | 3,561.22 | 3,605.75 | 3,605.75 | 0.58% | 2,794 |
| Sep 7, 2026 | 3,609.00 | 3,612.50 | 3,560.50 | 3,585.00 | 3,585.00 | 1.89% | 281 |
| Sep 4, 2026 | 3,443.00 | 3,540.50 | 3,443.00 | 3,518.50 | 3,518.50 | 1.85% | 370 |
| Sep 3, 2026 | 3,441.50 | 3,479.50 | 3,441.50 | 3,454.50 | 3,454.50 | -0.22% | 1 |
| Sep 2, 2026 | 3,452.00 | 3,438.00 | 3,438.00 | 3,462.00 | 3,462.00 | 0.28% | 533 |
| Sep 1, 2026 | 3,541.00 | 3,541.00 | 3,436.50 | 3,452.50 | 3,452.50 | -2.76% | 1,671 |
| Aug 28, 2026 | 3,568.00 | 3,604.00 | 3,550.50 | 3,550.50 | 3,550.50 | -0.48% | 138 |
| Aug 27, 2026 | 3,579.00 | 3,592.50 | 3,539.50 | 3,567.50 | 3,567.50 | 1.57% | 1,092 |
| Aug 26, 2026 | 3,531.50 | 3,531.50 | 3,499.00 | 3,512.25 | 3,512.25 | 1.04% | 756 |
| Aug 25, 2026 | 3,507.50 | 3,595.50 | 3,476.00 | 3,476.00 | 3,476.00 | 1.28% | 551 |
| Aug 24, 2026 | 3,501.00 | 3,501.00 | 3,403.50 | 3,432.00 | 3,432.00 | -2.24% | 1,434 |
| Aug 21, 2026 | 3,545.00 | 3,552.00 | 3,552.00 | 3,510.50 | 3,510.50 | 0.16% | 792 |
| Aug 20, 2026 | 3,568.00 | 3,568.00 | 3,493.00 | 3,505.00 | 3,505.00 | -0.53% | 1,530 |
| Aug 19, 2026 | 3,590.00 | 3,613.00 | 3,591.00 | 3,523.75 | 3,523.75 | -1.71% | 1,899 |
| Aug 18, 2026 | 3,747.50 | 3,747.50 | 3,585.00 | 3,585.00 | 3,585.00 | -5.19% | 1,070 |
| Aug 17, 2026 | 3,740.00 | 3,787.50 | 3,740.00 | 3,781.25 | 3,781.25 | 2.62% | 1,843 |
| Aug 14, 2026 | 3,740.00 | 3,740.00 | 3,701.00 | 3,684.75 | 3,684.75 | -2.13% | 6,866 |
| Aug 13, 2026 | 3,738.00 | 3,727.00 | 3,726.00 | 3,765.00 | 3,765.00 | 1.62% | 17 |
| Aug 12, 2026 | 3,696.50 | 3,696.50 | 3,653.50 | 3,705.00 | 3,705.00 | 2.63% | 1,106 |
| Aug 11, 2026 | 3,595.50 | 3,620.21 | 3,555.50 | 3,610.00 | 3,610.00 | 1.09% | 1,129 |
| Aug 10, 2026 | 3,635.50 | 3,660.38 | 3,571.00 | 3,571.00 | 3,571.00 | -0.71% | 491 |
| Aug 7, 2026 | 3,580.50 | 3,604.50 | 3,577.50 | 3,596.50 | 3,596.50 | -0.14% | 1 |
| Aug 6, 2026 | 3,576.50 | 3,576.50 | 3,531.50 | 3,601.50 | 3,601.50 | 0.02% | 659 |
| Aug 5, 2026 | 3,655.00 | 3,655.00 | 3,597.35 | 3,600.75 | 3,600.75 | 0.08% | 4,726 |
| Aug 4, 2026 | 3,462.00 | 3,598.00 | 3,462.00 | 3,598.00 | 3,598.00 | 5.36% | 1,532 |
| Aug 3, 2026 | 3,420.50 | 3,457.00 | 3,332.50 | 3,415.00 | 3,415.00 | -0.07% | 2,732 |
| Jul 31, 2026 | 3,519.00 | 3,519.00 | 3,418.50 | 3,417.25 | 3,417.25 | 4.15% | 110 |
| Jul 30, 2026 | 3,159.00 | 3,342.00 | 3,144.00 | 3,281.00 | 3,281.00 | 3.00% | 183 |
| Jul 29, 2026 | 3,285.00 | 3,285.00 | 3,158.00 | 3,185.50 | 3,185.50 | -3.38% | 91 |
| Jul 28, 2026 | 3,325.00 | 3,372.00 | 3,303.50 | 3,297.00 | 3,297.00 | -3.73% | 5,547 |
| Jul 27, 2026 | 3,626.50 | 3,628.00 | 3,444.00 | 3,424.75 | 3,424.75 | -4.39% | 3,333 |
| Jul 24, 2026 | 3,610.00 | 3,657.00 | 3,531.00 | 3,582.00 | 3,582.00 | -1.86% | 547 |
| Jul 23, 2026 | 3,704.00 | 3,705.50 | 3,649.82 | 3,649.75 | 3,649.75 | -1.39% | 593 |
| Jul 22, 2026 | 3,636.50 | 3,689.00 | 3,632.50 | 3,701.25 | 3,701.25 | 0.48% | 1,623 |
| Jul 21, 2026 | 3,629.00 | 3,674.00 | 3,588.50 | 3,683.50 | 3,683.50 | 4.05% | 452 |
| Jul 20, 2026 | 3,513.50 | 3,583.50 | 3,469.00 | 3,540.00 | 3,540.00 | 3.18% | 2,224 |
| Jul 17, 2026 | 3,509.00 | 3,485.50 | 3,411.50 | 3,431.00 | 3,431.00 | -5.91% | 7,767 |
| Jul 16, 2026 | 3,724.50 | 3,729.00 | 3,613.00 | 3,646.50 | 3,646.50 | -2.17% | 247 |
| Jul 15, 2026 | 3,882.00 | 3,882.00 | 3,752.00 | 3,727.25 | 3,727.25 | -2.33% | 6,754 |
| Jul 14, 2026 | 3,822.00 | 3,824.00 | 3,742.50 | 3,816.25 | 3,816.25 | 1.54% | 178 |