First Trust Cloud Computing UCITS ETF (LON:FSKY)
London · Delayed Price · Currency is GBP · Price in GBX 3,683.00
+23.50 (0.64%)
Apr 29, 2026, 4:35 PM GMT
LON:FSKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 3,390.50 | 3,484.00 | 3,385.50 | 3,484.00 | 3,484.00 | 2.82% | 8,719 |
| Apr 14, 2026 | 3,403.00 | 3,433.00 | 3,388.50 | 3,388.50 | 3,388.50 | 0.59% | 46,522 |
| Apr 13, 2026 | 3,238.50 | 3,368.50 | 3,225.50 | 3,368.50 | 3,368.50 | 3.09% | 15,789 |
| Apr 10, 2026 | 3,375.00 | 3,391.00 | 3,255.57 | 3,267.50 | 3,267.50 | -2.55% | 8,568 |
| Apr 9, 2026 | 3,498.50 | 3,507.50 | 3,347.50 | 3,353.00 | 3,353.00 | -5.23% | 5,088 |
| Apr 8, 2026 | 3,614.50 | 3,633.00 | 3,533.00 | 3,538.00 | 3,538.00 | 1.20% | 6,959 |
| Apr 7, 2026 | 3,510.00 | 3,523.95 | 3,466.50 | 3,496.00 | 3,496.00 | -1.33% | 19,423 |
| Apr 2, 2026 | 3,449.00 | 3,568.48 | 3,422.50 | 3,543.00 | 3,543.00 | 1.64% | 19,910 |
| Apr 1, 2026 | 3,511.00 | 3,513.02 | 3,456.50 | 3,486.00 | 3,486.00 | 2.48% | 12,669 |
| Mar 31, 2026 | 3,388.50 | 3,421.46 | 3,369.44 | 3,401.50 | 3,401.50 | 1.37% | 68,931 |
| Mar 30, 2026 | 3,343.50 | 3,423.50 | 3,342.00 | 3,355.50 | 3,355.50 | -0.39% | 7,686 |
| 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 |