First Trust Cloud Computing UCITS ETF (LON:FSKY)
London · Delayed Price · Currency is GBP · Price in GBX 3,387.83
+19.33 (0.57%)
Mar 30, 2026, 3:20 PM GMT
LON:FSKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3,483.00 | 3,494.00 | 3,351.50 | 3,368.50 | 3,368.50 | -3.34% | 28,645 |
| Mar 26, 2026 | 3,468.50 | 3,537.00 | 3,463.97 | 3,485.00 | 3,485.00 | -0.33% | 12,336 |
| Mar 25, 2026 | 3,490.50 | 3,544.50 | 3,474.15 | 3,496.50 | 3,496.50 | 0.20% | 7,961 |
| Mar 24, 2026 | 3,570.50 | 3,583.50 | 3,454.86 | 3,489.50 | 3,489.50 | -1.27% | 10,933 |
| Mar 23, 2026 | 3,468.50 | 3,592.40 | 3,468.50 | 3,534.50 | 3,534.50 | -0.47% | 33,255 |
| Mar 20, 2026 | 3,573.00 | 3,552.50 | 3,527.00 | 3,551.25 | 3,551.25 | 0.28% | 6,855 |
| Mar 19, 2026 | 3,577.50 | 3,611.50 | 3,535.03 | 3,541.50 | 3,541.50 | -1.03% | 17,351 |
| Mar 18, 2026 | 3,608.50 | 3,609.00 | 3,565.74 | 3,578.50 | 3,578.50 | 0.31% | 10,239 |
| Mar 17, 2026 | 3,537.50 | 3,600.02 | 3,502.50 | 3,567.50 | 3,567.50 | 0.59% | 53,720 |
| Mar 16, 2026 | 3,566.00 | 3,584.95 | 3,481.50 | 3,546.50 | 3,546.50 | 0.37% | 4,343 |
| Mar 13, 2026 | 3,514.50 | 3,580.50 | 3,514.50 | 3,533.50 | 3,533.50 | -0.25% | 43,888 |
| Mar 12, 2026 | 3,560.00 | 3,575.35 | 3,532.28 | 3,542.50 | 3,542.50 | -0.20% | 2,377 |
| Mar 11, 2026 | 3,553.00 | 3,564.50 | 3,528.50 | 3,549.50 | 3,549.50 | 0.42% | 5,662 |
| Mar 10, 2026 | 3,610.50 | 3,610.50 | 3,469.42 | 3,534.50 | 3,534.50 | 0.27% | 17,452 |
| Mar 9, 2026 | 3,506.00 | 3,537.07 | 3,485.50 | 3,525.00 | 3,525.00 | -1.15% | 3,519 |
| Mar 6, 2026 | 3,596.50 | 3,597.50 | 3,500.00 | 3,566.00 | 3,566.00 | 0.79% | 24,147 |
| Mar 5, 2026 | 3,528.00 | 3,585.00 | 3,503.00 | 3,538.00 | 3,538.00 | 0.58% | 63,973 |
| Mar 4, 2026 | 3,449.50 | 3,517.50 | 3,418.50 | 3,517.50 | 3,517.50 | 2.87% | 6,536 |
| Mar 3, 2026 | 3,387.50 | 3,432.50 | 3,337.40 | 3,419.50 | 3,419.50 | -0.12% | 18,305 |
| Mar 2, 2026 | 3,360.00 | 3,459.50 | 3,352.00 | 3,423.50 | 3,423.50 | 0.85% | 28,165 |
| Feb 27, 2026 | 3,466.50 | 3,459.50 | 3,349.50 | 3,394.50 | 3,394.50 | -2.03% | 14,371 |
| Feb 26, 2026 | 3,424.50 | 3,474.00 | 3,407.00 | 3,465.00 | 3,465.00 | 2.23% | 21,215 |
| Feb 25, 2026 | 3,363.00 | 3,418.80 | 3,354.96 | 3,389.50 | 3,389.50 | 0.76% | 69,918 |
| Feb 24, 2026 | 3,321.00 | 3,387.50 | 3,287.25 | 3,364.00 | 3,364.00 | 1.22% | 11,185 |
| Feb 23, 2026 | 3,430.50 | 3,461.00 | 3,307.50 | 3,323.50 | 3,323.50 | -5.88% | 10,985 |
| Feb 20, 2026 | 3,565.50 | 3,554.50 | 3,511.50 | 3,531.00 | 3,531.00 | 0.40% | 4,514 |
| Feb 19, 2026 | 3,546.00 | 3,549.91 | 3,507.15 | 3,517.00 | 3,517.00 | -0.54% | 22,248 |
| Feb 18, 2026 | 3,458.00 | 3,536.00 | 3,450.00 | 3,536.00 | 3,536.00 | 2.15% | 7,891 |
| Feb 17, 2026 | 3,509.92 | 3,529.00 | 3,450.50 | 3,461.50 | 3,461.50 | -0.45% | 3,086 |
| Feb 16, 2026 | 3,534.50 | 3,541.00 | 3,477.00 | 3,477.00 | 3,477.00 | -1.21% | 3,004 |
| Feb 13, 2026 | 3,437.00 | 3,519.50 | 3,426.50 | 3,519.50 | 3,519.50 | 4.03% | 10,519 |
| Feb 12, 2026 | 3,510.00 | 3,513.00 | 3,383.00 | 3,383.00 | 3,383.00 | -1.89% | 8,272 |
| Feb 11, 2026 | 3,589.50 | 3,615.00 | 3,448.00 | 3,448.00 | 3,448.00 | -3.96% | 4,348 |
| Feb 10, 2026 | 3,522.00 | 3,610.13 | 3,461.00 | 3,590.00 | 3,590.00 | 2.28% | 63,575 |
| Feb 9, 2026 | 3,492.06 | 3,514.50 | 3,472.50 | 3,510.00 | 3,510.00 | 2.02% | 16,880 |
| Feb 6, 2026 | 3,327.50 | 3,440.50 | 3,327.50 | 3,440.50 | 3,440.50 | 0.59% | 21,997 |
| Feb 5, 2026 | 3,455.50 | 3,490.23 | 3,385.50 | 3,420.25 | 3,420.25 | -1.12% | 9,552 |
| Feb 4, 2026 | 3,504.50 | 3,515.00 | 3,286.70 | 3,459.00 | 3,459.00 | -1.00% | 36,179 |
| Feb 3, 2026 | 3,693.50 | 3,693.50 | 3,494.00 | 3,494.00 | 3,494.00 | -6.08% | 18,520 |
| Feb 2, 2026 | 3,606.00 | 3,731.94 | 3,585.50 | 3,720.00 | 3,720.00 | 1.10% | 15,938 |
| Jan 30, 2026 | 3,665.00 | 3,694.58 | 3,654.00 | 3,679.50 | 3,679.50 | 0.23% | 9,687 |
| Jan 29, 2026 | 3,846.00 | 3,848.50 | 3,634.21 | 3,671.00 | 3,671.00 | -5.22% | 18,623 |
| Jan 28, 2026 | 3,898.00 | 3,913.19 | 3,873.00 | 3,873.00 | 3,873.00 | -0.62% | 5,109 |
| Jan 27, 2026 | 3,924.50 | 3,933.50 | 3,897.00 | 3,897.00 | 3,897.00 | 0.28% | 2,126 |
| Jan 26, 2026 | 3,792.50 | 3,886.00 | 3,774.59 | 3,886.00 | 3,886.00 | 1.50% | 22,146 |
| Jan 23, 2026 | 3,863.31 | 3,856.00 | 3,828.00 | 3,828.50 | 3,828.50 | 0.05% | 4,748 |
| Jan 22, 2026 | 3,798.00 | 3,843.00 | 3,779.00 | 3,826.50 | 3,826.50 | 1.49% | 5,914 |
| Jan 21, 2026 | 3,772.50 | 3,784.50 | 3,744.00 | 3,770.50 | 3,770.50 | -0.62% | 4,271 |
| Jan 20, 2026 | 3,819.50 | 3,819.50 | 3,756.50 | 3,794.00 | 3,794.00 | -0.50% | 8,691 |
| Jan 19, 2026 | 3,842.50 | 3,862.00 | 3,808.50 | 3,813.00 | 3,813.00 | -3.20% | 41,105 |