First Trust Cloud Computing UCITS ETF (LON:FSKY)
London · Delayed Price · Currency is GBP · Price in GBX 4,089.00
+32.50 (0.80%)
At close: Jun 26, 2026
LON:FSKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4,035.00 | 4,089.00 | 3,985.00 | 4,089.00 | 4,089.00 | 0.80% | 11,055 |
| Jun 25, 2026 | 4,146.00 | 4,165.50 | 4,021.78 | 4,056.50 | 4,056.50 | -2.63% | 28,463 |
| Jun 24, 2026 | 4,138.50 | 4,169.00 | 4,105.00 | 4,166.00 | 4,166.00 | 1.17% | 7,576 |
| Jun 23, 2026 | 4,040.50 | 4,124.50 | 4,040.50 | 4,118.00 | 4,118.00 | 0.93% | 17,709 |
| Jun 22, 2026 | 4,180.00 | 4,209.00 | 4,079.50 | 4,080.00 | 4,080.00 | -2.25% | 7,206 |
| Jun 19, 2026 | 4,153.50 | 4,219.00 | 4,140.00 | 4,174.00 | 4,174.00 | 0.25% | 8,103 |
| Jun 18, 2026 | 4,224.00 | 4,241.00 | 4,105.22 | 4,163.50 | 4,163.50 | -2.00% | 33,406 |
| Jun 17, 2026 | 4,273.50 | 4,273.50 | 4,175.00 | 4,248.50 | 4,248.50 | -0.04% | 5,335 |
| Jun 16, 2026 | 4,274.00 | 4,319.00 | 4,236.50 | 4,250.00 | 4,250.00 | -1.27% | 6,488 |
| Jun 15, 2026 | 4,289.50 | 4,330.00 | 4,238.50 | 4,304.50 | 4,304.50 | 1.69% | 19,787 |
| Jun 12, 2026 | 4,195.00 | 4,244.25 | 4,133.20 | 4,233.00 | 4,233.00 | 1.72% | 6,296 |
| Jun 11, 2026 | 4,190.00 | 4,212.00 | 4,124.50 | 4,161.50 | 4,161.50 | -2.27% | 24,169 |
| Jun 10, 2026 | 4,233.50 | 4,305.00 | 4,180.33 | 4,258.00 | 4,258.00 | 0.57% | 30,600 |
| Jun 9, 2026 | 4,432.00 | 4,440.50 | 4,234.00 | 4,234.00 | 4,234.00 | -5.05% | 6,349 |
| Jun 8, 2026 | 4,472.50 | 4,472.50 | 4,391.50 | 4,459.00 | 4,459.00 | -0.36% | 10,111 |
| Jun 5, 2026 | 4,619.50 | 4,650.00 | 4,458.00 | 4,475.00 | 4,475.00 | -3.99% | 32,965 |
| Jun 4, 2026 | 4,569.50 | 4,668.50 | 4,521.50 | 4,661.00 | 4,661.00 | 0.52% | 372,737 |
| Jun 3, 2026 | 4,745.00 | 4,784.50 | 4,580.50 | 4,637.00 | 4,637.00 | -2.66% | 45,183 |
| Jun 2, 2026 | 4,880.50 | 4,893.00 | 4,738.50 | 4,763.50 | 4,763.50 | -0.83% | 15,766 |
| Jun 1, 2026 | 4,569.00 | 4,803.50 | 4,544.50 | 4,803.50 | 4,803.50 | 7.91% | 28,943 |
| May 29, 2026 | 4,324.00 | 4,451.50 | 4,323.50 | 4,451.50 | 4,451.50 | 5.14% | 47,947 |
| May 28, 2026 | 4,190.50 | 4,234.00 | 4,145.00 | 4,234.00 | 4,234.00 | 2.01% | 52,738 |
| May 27, 2026 | 4,179.50 | 4,185.50 | 4,113.00 | 4,150.50 | 4,150.50 | -1.08% | 30,969 |
| May 26, 2026 | 4,185.00 | 4,210.00 | 4,122.45 | 4,196.00 | 4,196.00 | 0.85% | 3,644 |
| May 22, 2026 | 4,078.50 | 4,178.20 | 4,074.69 | 4,160.50 | 4,160.50 | 3.38% | 24,629 |
| May 21, 2026 | 4,048.50 | 4,061.00 | 4,022.08 | 4,024.50 | 4,024.50 | 0.04% | 2,026 |
| May 20, 2026 | 4,033.00 | 4,039.13 | 3,961.00 | 4,023.00 | 4,023.00 | 0.11% | 13,756 |
| May 19, 2026 | 4,032.50 | 4,100.00 | 4,012.50 | 4,018.50 | 4,018.50 | -0.46% | 44,803 |
| May 18, 2026 | 4,210.00 | 4,210.00 | 3,978.21 | 4,037.00 | 4,037.00 | -0.19% | 336,176 |
| May 15, 2026 | 4,006.00 | 4,069.50 | 3,960.00 | 4,044.50 | 4,044.50 | 0.76% | 17,444 |
| May 14, 2026 | 3,926.50 | 4,020.93 | 3,926.50 | 4,014.00 | 4,014.00 | 3.47% | 7,292 |
| May 13, 2026 | 3,921.50 | 3,931.50 | 3,838.00 | 3,879.50 | 3,879.50 | -0.19% | 5,365 |
| May 12, 2026 | 3,975.00 | 3,975.00 | 3,887.00 | 3,887.00 | 3,887.00 | -1.43% | 7,370 |
| May 11, 2026 | 4,001.00 | 4,031.00 | 3,943.50 | 3,943.50 | 3,943.50 | 0.25% | 15,900 |
| May 8, 2026 | 4,007.50 | 4,007.50 | 3,920.50 | 3,933.50 | 3,933.50 | -2.52% | 2,500 |
| May 7, 2026 | 3,995.00 | 4,035.00 | 3,962.50 | 4,035.00 | 4,035.00 | 1.88% | 7,401 |
| May 6, 2026 | 4,029.50 | 4,038.00 | 3,912.00 | 3,960.50 | 3,960.50 | -1.54% | 15,073 |
| May 5, 2026 | 3,973.50 | 4,029.50 | 3,931.00 | 4,022.50 | 4,022.50 | 5.47% | 17,749 |
| May 1, 2026 | 3,733.50 | 3,820.00 | 3,692.50 | 3,814.00 | 3,814.00 | 4.38% | 5,079 |
| Apr 30, 2026 | 3,709.00 | 3,718.00 | 3,616.00 | 3,654.00 | 3,654.00 | -0.79% | 18,990 |
| Apr 29, 2026 | 3,655.50 | 3,685.48 | 3,637.50 | 3,683.00 | 3,683.00 | 0.64% | 25,818 |
| Apr 28, 2026 | 3,715.00 | 3,717.09 | 3,659.50 | 3,659.50 | 3,659.50 | -0.61% | 43,373 |
| Apr 27, 2026 | 3,688.50 | 3,688.83 | 3,639.50 | 3,682.00 | 3,682.00 | 0.86% | 4,592 |
| Apr 24, 2026 | 3,670.00 | 3,693.00 | 3,623.04 | 3,650.50 | 3,650.50 | -0.75% | 10,916 |
| Apr 23, 2026 | 3,731.00 | 3,753.00 | 3,610.50 | 3,678.00 | 3,678.00 | -2.49% | 8,065 |
| Apr 22, 2026 | 3,793.00 | 3,794.00 | 3,763.00 | 3,772.00 | 3,772.00 | -0.26% | 24,068 |
| Apr 21, 2026 | 3,735.00 | 3,801.50 | 3,708.50 | 3,782.00 | 3,782.00 | 3.29% | 88,304 |
| Apr 20, 2026 | 3,617.00 | 3,685.46 | 3,606.33 | 3,661.50 | 3,661.50 | 0.26% | 24,490 |
| Apr 17, 2026 | 3,635.50 | 3,685.97 | 3,634.00 | 3,652.00 | 3,652.00 | 1.09% | 35,379 |
| Apr 16, 2026 | 3,541.50 | 3,612.50 | 3,532.46 | 3,612.50 | 3,612.50 | 3.69% | 22,308 |