First Trust Bloomberg Scarce Resources UCITS ETF (LON:FSCR)
London · Delayed Price · Currency is GBP · Price in GBX 2,287.25
+4.75 (0.21%)
At close: Sep 22, 2026
LON:FSCR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,287.25 | 2,287.25 | 2,287.25 | 2,287.25 | 2,287.25 | 0.21% | - |
| Sep 21, 2026 | 2,295.50 | 2,295.50 | 2,295.50 | 2,282.50 | 2,282.50 | 0.27% | 110 |
| Sep 18, 2026 | 2,276.25 | 2,276.25 | 2,276.25 | 2,276.25 | 2,276.25 | -1.12% | - |
| Sep 17, 2026 | 2,302.00 | 2,302.00 | 2,295.50 | 2,302.00 | 2,302.00 | 1.02% | 251 |
| Sep 16, 2026 | 2,278.75 | 2,278.75 | 2,278.75 | 2,278.75 | 2,278.75 | 0.23% | - |
| Sep 15, 2026 | 2,265.50 | 2,271.50 | 2,255.00 | 2,273.50 | 2,273.50 | -0.38% | 231 |
| Sep 14, 2026 | 2,282.25 | 2,282.25 | 2,282.25 | 2,282.25 | 2,282.25 | -1.74% | - |
| Sep 11, 2026 | 2,322.75 | 2,322.75 | 2,322.75 | 2,322.75 | 2,322.75 | 0.26% | - |
| Sep 10, 2026 | 2,316.75 | 2,316.75 | 2,316.75 | 2,316.75 | 2,316.75 | -1.04% | - |
| Sep 9, 2026 | 2,341.00 | 2,341.00 | 2,341.00 | 2,341.00 | 2,341.00 | -1.19% | - |
| Sep 8, 2026 | 2,369.25 | 2,369.25 | 2,369.25 | 2,369.25 | 2,369.25 | 1.11% | - |
| Sep 7, 2026 | 2,343.25 | 2,343.25 | 2,343.25 | 2,343.25 | 2,343.25 | -0.36% | - |
| Sep 4, 2026 | 2,351.75 | 2,351.75 | 2,351.75 | 2,351.75 | 2,351.75 | -0.28% | - |
| Sep 3, 2026 | 2,358.25 | 2,358.25 | 2,358.25 | 2,358.25 | 2,358.25 | 1.05% | - |
| Sep 2, 2026 | 2,333.75 | 2,333.75 | 2,333.75 | 2,333.75 | 2,333.75 | 0.63% | - |
| Sep 1, 2026 | 2,319.25 | 2,319.25 | 2,319.25 | 2,319.25 | 2,319.25 | 0.23% | - |
| Aug 28, 2026 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | -0.31% | - |
| Aug 27, 2026 | 2,321.25 | 2,321.25 | 2,321.25 | 2,321.25 | 2,321.25 | -0.60% | - |
| Aug 26, 2026 | 2,335.25 | 2,335.25 | 2,335.25 | 2,335.25 | 2,335.25 | 0.53% | - |
| Aug 25, 2026 | 2,323.00 | 2,323.00 | 2,323.00 | 2,323.00 | 2,323.00 | 0.06% | - |
| Aug 24, 2026 | 2,321.50 | 2,321.50 | 2,321.50 | 2,321.50 | 2,321.50 | -0.04% | - |
| Aug 21, 2026 | 2,322.50 | 2,322.50 | 2,322.50 | 2,322.50 | 2,322.50 | 0.18% | - |
| Aug 20, 2026 | 2,318.25 | 2,318.25 | 2,318.25 | 2,318.25 | 2,318.25 | 0.80% | - |
| Aug 19, 2026 | 2,299.75 | 2,299.75 | 2,299.75 | 2,299.75 | 2,299.75 | 0.84% | - |
| Aug 18, 2026 | 2,280.50 | 2,280.50 | 2,280.50 | 2,280.50 | 2,280.50 | -0.47% | - |
| Aug 17, 2026 | 2,291.25 | 2,291.25 | 2,291.25 | 2,291.25 | 2,291.25 | -0.05% | - |
| Aug 14, 2026 | 2,292.50 | 2,292.50 | 2,292.50 | 2,292.50 | 2,292.50 | 0.48% | - |
| Aug 13, 2026 | 2,281.50 | 2,281.50 | 2,281.50 | 2,281.50 | 2,281.50 | -1.03% | - |
| Aug 12, 2026 | 2,305.25 | 2,305.25 | 2,305.25 | 2,305.25 | 2,305.25 | 0.63% | - |
| Aug 11, 2026 | 2,290.75 | 2,290.75 | 2,290.75 | 2,290.75 | 2,290.75 | 0.45% | - |
| Aug 10, 2026 | 2,280.50 | 2,280.50 | 2,280.50 | 2,280.50 | 2,280.50 | 0.45% | - |
| Aug 7, 2026 | 2,270.25 | 2,270.25 | 2,270.25 | 2,270.25 | 2,270.25 | 0.92% | - |
| Aug 6, 2026 | 2,249.50 | 2,249.50 | 2,249.50 | 2,249.50 | 2,249.50 | 0.10% | - |
| Aug 5, 2026 | 2,247.25 | 2,247.25 | 2,247.25 | 2,247.25 | 2,247.25 | 0.98% | - |
| Aug 4, 2026 | 2,230.00 | 2,230.00 | 2,230.00 | 2,225.50 | 2,225.50 | 0.56% | 51 |
| Aug 3, 2026 | 2,213.00 | 2,213.00 | 2,213.00 | 2,213.00 | 2,213.00 | 1.30% | - |
| Jul 31, 2026 | 2,184.50 | 2,184.50 | 2,184.50 | 2,184.50 | 2,184.50 | -0.11% | - |
| Jul 30, 2026 | 2,187.00 | 2,187.00 | 2,187.00 | 2,187.00 | 2,187.00 | -0.24% | - |
| Jul 29, 2026 | 2,192.25 | 2,192.25 | 2,192.25 | 2,192.25 | 2,192.25 | -0.61% | - |
| Jul 28, 2026 | 2,205.75 | 2,205.75 | 2,205.75 | 2,205.75 | 2,205.75 | -0.36% | - |
| Jul 27, 2026 | 2,213.75 | 2,213.75 | 2,213.75 | 2,213.75 | 2,213.75 | -0.66% | - |
| Jul 24, 2026 | 2,228.50 | 2,228.50 | 2,228.50 | 2,228.50 | 2,228.50 | 0.45% | - |
| Jul 23, 2026 | 2,218.50 | 2,218.50 | 2,218.50 | 2,218.50 | 2,218.50 | 0.84% | - |
| Jul 22, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2.25% | - |
| Jul 21, 2026 | 2,151.50 | 2,151.50 | 2,151.50 | 2,151.50 | 2,151.50 | 1.19% | - |
| Jul 20, 2026 | 2,126.25 | 2,126.25 | 2,126.25 | 2,126.25 | 2,126.25 | 0.05% | - |
| Jul 17, 2026 | 2,125.25 | 2,125.25 | 2,125.25 | 2,125.25 | 2,125.25 | 0.34% | - |
| Jul 16, 2026 | 2,134.00 | 2,134.00 | 2,134.00 | 2,118.00 | 2,118.00 | -0.21% | 13 |
| Jul 15, 2026 | 2,122.50 | 2,122.50 | 2,122.50 | 2,122.50 | 2,122.50 | -1.36% | - |
| Jul 14, 2026 | 2,151.75 | 2,151.75 | 2,151.75 | 2,151.75 | 2,151.75 | 0.56% | - |