First Trust Global Capital Strength ESG Leaders UCITS ETF (LON:FCSG)
London · Delayed Price · Currency is GBP · Price in GBX 3,331.00
+23.50 (0.71%)
Sep 22, 2026, 5:15 PM GMT
LON:FCSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,331.00 | 3,331.00 | 3,331.00 | 3,331.00 | 3,331.00 | 0.24% | - |
| Sep 21, 2026 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 0.47% | - |
| Sep 18, 2026 | 3,337.00 | 3,337.00 | 3,337.00 | 3,307.50 | 3,307.50 | -1.06% | 150 |
| Sep 17, 2026 | 3,350.50 | 3,352.00 | 3,350.50 | 3,343.00 | 3,343.00 | 0.27% | 450 |
| Sep 16, 2026 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.34% | - |
| Sep 15, 2026 | 3,322.75 | 3,322.75 | 3,322.75 | 3,322.75 | 3,322.75 | -0.29% | - |
| Sep 14, 2026 | 3,311.00 | 3,300.00 | 3,300.00 | 3,332.25 | 3,332.25 | 0.99% | 150 |
| Sep 11, 2026 | 3,299.50 | 3,299.50 | 3,299.50 | 3,299.50 | 3,299.50 | 0.46% | - |
| Sep 10, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,284.50 | 3,284.50 | -0.33% | 15 |
| Sep 9, 2026 | 3,323.00 | 3,323.00 | 3,323.00 | 3,295.25 | 3,295.25 | -1.27% | 1 |
| Sep 8, 2026 | 3,357.50 | 3,357.50 | 3,357.50 | 3,337.50 | 3,337.50 | -0.77% | 150 |
| Sep 7, 2026 | 3,363.25 | 3,363.25 | 3,363.25 | 3,363.25 | 3,363.25 | -0.72% | - |
| Sep 4, 2026 | 3,387.50 | 3,387.50 | 3,387.50 | 3,387.50 | 3,387.50 | -0.13% | - |
| Sep 3, 2026 | 3,391.75 | 3,391.75 | 3,391.75 | 3,391.75 | 3,391.75 | 0.01% | - |
| Sep 2, 2026 | 3,391.50 | 3,391.50 | 3,391.50 | 3,391.50 | 3,391.50 | 0.25% | - |
| Sep 1, 2026 | 3,361.00 | 3,395.50 | 3,361.00 | 3,383.00 | 3,383.00 | -0.24% | 2 |
| Aug 28, 2026 | 3,391.25 | 3,391.25 | 3,391.25 | 3,391.25 | 3,391.25 | -0.18% | - |
| Aug 27, 2026 | 3,397.50 | 3,397.50 | 3,393.50 | 3,397.50 | 3,397.50 | -0.33% | 21 |
| Aug 26, 2026 | 3,408.75 | 3,408.75 | 3,408.75 | 3,408.75 | 3,408.75 | 0.25% | - |
| Aug 25, 2026 | 3,398.00 | 3,398.00 | 3,398.00 | 3,400.25 | 3,400.25 | 0.21% | 157 |
| Aug 24, 2026 | 3,370.10 | 3,370.10 | 3,370.10 | 3,393.00 | 3,393.00 | 0.24% | 207 |
| Aug 21, 2026 | 3,384.75 | 3,384.75 | 3,384.75 | 3,384.75 | 3,384.75 | 0.22% | - |
| Aug 20, 2026 | 3,377.25 | 3,377.25 | 3,377.25 | 3,377.25 | 3,377.25 | -0.09% | - |
| Aug 19, 2026 | 3,376.00 | 3,376.00 | 3,376.00 | 3,380.25 | 3,380.25 | 0.79% | - |
| Aug 18, 2026 | 3,353.75 | 3,353.75 | 3,353.75 | 3,353.75 | 3,353.75 | 0.19% | - |
| Aug 17, 2026 | 3,347.50 | 3,347.50 | 3,347.50 | 3,347.50 | 3,347.50 | -0.46% | - |
| Aug 14, 2026 | 3,365.00 | 3,353.00 | 3,350.50 | 3,363.00 | 3,363.00 | 0.08% | 743 |
| Aug 13, 2026 | 3,357.50 | 3,357.50 | 3,353.00 | 3,360.25 | 3,360.25 | -0.27% | 331 |
| Aug 12, 2026 | 3,377.00 | 3,377.00 | 3,374.50 | 3,369.25 | 3,369.25 | -0.77% | 347 |
| Aug 11, 2026 | 3,395.50 | 3,395.50 | 3,395.50 | 3,395.50 | 3,395.50 | -0.31% | - |
| Aug 10, 2026 | 3,422.47 | 3,424.00 | 3,422.47 | 3,406.00 | 3,406.00 | -0.61% | 14 |
| Aug 7, 2026 | 3,432.50 | 3,432.50 | 3,432.50 | 3,426.75 | 3,426.75 | 0.18% | - |
| Aug 6, 2026 | 3,431.76 | 3,431.76 | 3,430.00 | 3,420.75 | 3,420.75 | 0.01% | 24 |
| Aug 5, 2026 | 3,420.25 | 3,420.25 | 3,420.25 | 3,420.25 | 3,420.25 | 0.17% | - |
| Aug 4, 2026 | 3,414.50 | 3,414.50 | 3,414.50 | 3,414.50 | 3,414.50 | 0.24% | - |
| Aug 3, 2026 | 3,403.50 | 3,403.50 | 3,403.50 | 3,406.25 | 3,406.25 | 0.24% | 70 |
| Jul 31, 2026 | 3,398.25 | 3,398.25 | 3,398.25 | 3,398.25 | 3,398.25 | -1.15% | - |
| Jul 30, 2026 | 3,478.00 | 3,502.00 | 3,482.50 | 3,437.75 | 3,437.75 | -1.79% | 877 |
| Jul 29, 2026 | 3,500.25 | 3,500.25 | 3,500.25 | 3,500.25 | 3,500.25 | 0.23% | - |
| Jul 28, 2026 | 3,427.50 | 3,485.00 | 3,427.50 | 3,492.25 | 3,492.25 | 2.19% | - |
| Jul 27, 2026 | 3,407.00 | 3,414.50 | 3,407.00 | 3,417.50 | 3,417.50 | 1.14% | 151 |
| Jul 24, 2026 | 3,364.00 | 3,365.50 | 3,364.00 | 3,379.00 | 3,379.00 | 1.14% | 3 |
| Jul 23, 2026 | 3,340.75 | 3,340.75 | 3,340.75 | 3,340.75 | 3,340.75 | -0.42% | - |
| Jul 22, 2026 | 3,328.00 | 3,328.00 | 3,328.00 | 3,354.75 | 3,354.75 | 0.04% | 2 |
| Jul 21, 2026 | 3,359.50 | 3,359.50 | 3,343.50 | 3,353.25 | 3,353.25 | -0.40% | 6 |
| Jul 20, 2026 | 3,355.00 | 3,355.00 | 3,346.50 | 3,366.75 | 3,366.75 | -0.36% | 11 |
| Jul 17, 2026 | 3,351.00 | 3,370.00 | 3,349.50 | 3,378.75 | 3,378.75 | 1.17% | 300 |
| Jul 16, 2026 | 3,316.50 | 3,320.00 | 3,316.50 | 3,339.75 | 3,339.75 | 0.83% | 150 |
| Jul 15, 2026 | 3,322.00 | 3,322.00 | 3,322.00 | 3,312.25 | 3,312.25 | -1.19% | 2 |
| Jul 14, 2026 | 3,357.50 | 3,357.50 | 3,341.00 | 3,352.00 | 3,352.00 | -0.01% | 151 |