First Trust Nasdaq Clean Edge Smart Grid Infrastructure Fund (LON:FGRD)
London · Delayed Price · Currency is GBP · Price in GBX 4,774.50
+72.50 (1.54%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:FGRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,718.00 | 4,774.50 | 4,700.00 | 4,774.50 | 4,774.50 | 1.54% | 58,276 |
| Sep 21, 2026 | 4,657.00 | 4,708.50 | 4,657.00 | 4,702.00 | 4,702.00 | 2.06% | 19,188 |
| Sep 18, 2026 | 4,627.94 | 4,631.50 | 4,602.50 | 4,607.00 | 4,607.00 | -0.13% | 30,350 |
| Sep 17, 2026 | 4,566.50 | 4,634.50 | 4,573.50 | 4,613.00 | 4,613.00 | 0.95% | 45,410 |
| Sep 16, 2026 | 4,486.00 | 4,569.50 | 4,495.00 | 4,569.50 | 4,569.50 | 2.44% | 21,984 |
| Sep 15, 2026 | 4,476.00 | 4,478.50 | 4,419.00 | 4,460.50 | 4,460.50 | 0.02% | 48,657 |
| Sep 14, 2026 | 4,850.00 | 4,850.00 | 4,430.00 | 4,459.50 | 4,459.50 | -4.29% | 45,208 |
| Sep 11, 2026 | 4,594.00 | 4,666.00 | 4,589.43 | 4,659.50 | 4,659.50 | 1.64% | 23,425 |
| Sep 10, 2026 | 4,627.50 | 4,627.50 | 4,566.00 | 4,584.50 | 4,584.50 | -1.03% | 30,465 |
| Sep 9, 2026 | 4,696.50 | 4,706.00 | 4,624.00 | 4,632.00 | 4,632.00 | -1.35% | 32,037 |
| Sep 8, 2026 | 4,632.50 | 4,702.50 | 4,617.50 | 4,695.50 | 4,695.50 | 0.83% | 22,041 |
| Sep 7, 2026 | 4,620.00 | 4,657.00 | 4,617.00 | 4,657.00 | 4,657.00 | 1.20% | 32,172 |
| Sep 4, 2026 | 4,576.50 | 4,630.50 | 4,566.20 | 4,602.00 | 4,602.00 | 0.72% | 36,315 |
| Sep 3, 2026 | 4,520.50 | 4,569.00 | 4,505.50 | 4,569.00 | 4,569.00 | 0.98% | 27,095 |
| Sep 2, 2026 | 4,523.00 | 4,530.00 | 4,476.50 | 4,524.50 | 4,524.50 | 0.30% | 22,070 |
| Sep 1, 2026 | 4,578.00 | 4,605.90 | 4,491.28 | 4,511.00 | 4,511.00 | -2.60% | 50,222 |
| Aug 28, 2026 | 4,668.00 | 4,682.50 | 4,626.05 | 4,631.50 | 4,631.50 | -0.43% | 16,159 |
| Aug 27, 2026 | 4,689.00 | 4,708.50 | 4,632.00 | 4,651.50 | 4,651.50 | 0.99% | 27,856 |
| Aug 26, 2026 | 4,573.00 | 4,634.00 | 4,566.00 | 4,606.00 | 4,606.00 | 0.50% | 23,112 |
| Aug 25, 2026 | 4,580.00 | 4,628.50 | 4,568.50 | 4,583.25 | 4,583.25 | 0.86% | 36,202 |
| Aug 24, 2026 | 4,601.00 | 4,606.50 | 4,520.15 | 4,544.00 | 4,544.00 | -1.69% | 41,009 |
| Aug 21, 2026 | 4,630.00 | 4,673.50 | 4,611.50 | 4,622.00 | 4,622.00 | -0.21% | 23,335 |
| Aug 20, 2026 | 4,667.00 | 4,697.50 | 4,599.00 | 4,631.50 | 4,631.50 | -0.91% | 15,419 |
| Aug 19, 2026 | 4,730.00 | 4,751.00 | 4,626.33 | 4,674.00 | 4,674.00 | -1.17% | 36,862 |
| Aug 18, 2026 | 4,854.50 | 4,863.50 | 4,708.00 | 4,729.50 | 4,729.50 | -2.90% | 36,860 |
| Aug 17, 2026 | 4,866.50 | 4,888.50 | 4,835.50 | 4,871.00 | 4,871.00 | 1.08% | 30,547 |
| Aug 14, 2026 | 4,858.00 | 4,870.00 | 4,812.00 | 4,819.00 | 4,819.00 | -0.55% | 7,370 |
| Aug 13, 2026 | 4,873.50 | 4,894.50 | 4,837.00 | 4,845.50 | 4,845.50 | -0.91% | 17,683 |
| Aug 12, 2026 | 4,887.50 | 4,931.50 | 4,827.70 | 4,890.00 | 4,890.00 | 0.99% | 24,195 |
| Aug 11, 2026 | 4,788.00 | 4,863.50 | 4,758.00 | 4,842.00 | 4,842.00 | 1.05% | 15,668 |
| Aug 10, 2026 | 4,834.50 | 4,855.00 | 4,777.50 | 4,791.50 | 4,791.50 | -0.50% | 21,344 |
| Aug 7, 2026 | 4,824.00 | 4,875.50 | 4,772.00 | 4,815.50 | 4,815.50 | 0.27% | 23,051 |
| Aug 6, 2026 | 4,803.00 | 4,859.00 | 4,768.50 | 4,802.50 | 4,802.50 | -0.76% | 19,938 |
| Aug 5, 2026 | 4,871.00 | 4,883.00 | 4,804.00 | 4,839.50 | 4,839.50 | 1.46% | 22,107 |
| Aug 4, 2026 | 4,762.50 | 4,828.00 | 4,721.50 | 4,770.00 | 4,770.00 | 2.38% | 17,677 |
| Aug 3, 2026 | 4,651.00 | 4,699.00 | 4,575.50 | 4,659.00 | 4,659.00 | 1.79% | 19,819 |
| Jul 31, 2026 | 4,615.50 | 4,681.00 | 4,566.50 | 4,577.00 | 4,577.00 | 1.63% | 50,198 |
| Jul 30, 2026 | 4,360.00 | 4,565.00 | 4,357.00 | 4,503.50 | 4,503.50 | 3.64% | 31,242 |
| Jul 29, 2026 | 4,469.00 | 4,493.50 | 4,345.50 | 4,345.50 | 4,345.50 | -2.82% | 31,602 |
| Jul 28, 2026 | 4,555.50 | 4,564.00 | 4,429.00 | 4,471.50 | 4,471.50 | -1.43% | 38,790 |
| Jul 27, 2026 | 4,679.50 | 4,690.88 | 4,529.00 | 4,536.50 | 4,536.50 | -3.36% | 20,587 |
| Jul 24, 2026 | 4,687.50 | 4,695.00 | 4,611.50 | 4,694.00 | 4,694.00 | 0.63% | 19,288 |
| Jul 23, 2026 | 4,681.00 | 4,708.00 | 4,617.00 | 4,664.50 | 4,664.50 | -0.38% | 56,702 |
| Jul 22, 2026 | 4,635.00 | 4,693.00 | 4,615.50 | 4,682.50 | 4,682.50 | 0.13% | 74,558 |
| Jul 21, 2026 | 4,628.00 | 4,676.50 | 4,611.50 | 4,676.50 | 4,676.50 | 1.87% | 30,895 |
| Jul 20, 2026 | 4,580.00 | 4,652.00 | 4,571.00 | 4,590.50 | 4,590.50 | 0.49% | 33,922 |
| Jul 17, 2026 | 4,520.50 | 4,596.50 | 4,487.50 | 4,568.00 | 4,568.00 | -0.44% | 75,543 |
| Jul 16, 2026 | 4,694.50 | 4,706.50 | 4,556.50 | 4,588.00 | 4,588.00 | -1.82% | 25,509 |
| Jul 15, 2026 | 4,796.00 | 4,818.50 | 4,673.00 | 4,673.00 | 4,673.00 | -2.18% | 13,995 |
| Jul 14, 2026 | 4,727.50 | 4,803.00 | 4,702.00 | 4,777.00 | 4,777.00 | 0.78% | 42,564 |