First Trust Cloud Computing UCITS ETF (LON:FSKY)
London · Delayed Price · Currency is GBP · Price in GBX 5,018.00
-1.00 (-0.02%)
Aug 12, 2026, 4:35 PM GMT
LON:FSKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 5,051.80 | 5,068.00 | 5,003.00 | 5,018.00 | 5,018.00 | -0.02% | 7,008 |
| Aug 11, 2026 | 5,026.00 | 5,051.62 | 4,940.00 | 5,019.00 | 5,019.00 | 0.97% | 6,653 |
| Aug 10, 2026 | 4,855.50 | 4,979.50 | 4,852.00 | 4,971.00 | 4,971.00 | 2.58% | 6,484 |
| Aug 7, 2026 | 4,806.00 | 4,871.43 | 4,772.00 | 4,846.00 | 4,846.00 | 3.04% | 3,556 |
| Aug 6, 2026 | 4,751.50 | 4,752.50 | 4,618.00 | 4,703.00 | 4,703.00 | -1.87% | 7,645 |
| Aug 5, 2026 | 4,812.00 | 4,884.50 | 4,783.00 | 4,792.50 | 4,792.50 | 1.58% | 19,488 |
| Aug 4, 2026 | 4,678.50 | 4,723.00 | 4,590.50 | 4,718.00 | 4,718.00 | 2.21% | 7,574 |
| Aug 3, 2026 | 4,508.50 | 4,616.00 | 4,507.00 | 4,616.00 | 4,616.00 | 5.09% | 3,497 |
| Jul 31, 2026 | 4,432.50 | 4,468.00 | 4,389.00 | 4,392.50 | 4,392.50 | 2.21% | 7,945 |
| Jul 30, 2026 | 4,420.00 | 4,422.50 | 4,297.50 | 4,297.50 | 4,297.50 | -1.93% | 5,695 |
| Jul 29, 2026 | 4,361.50 | 4,429.50 | 4,343.50 | 4,382.00 | 4,382.00 | 0.50% | 4,448 |
| Jul 28, 2026 | 4,310.00 | 4,367.00 | 4,221.37 | 4,360.00 | 4,360.00 | 2.31% | 14,933 |
| Jul 27, 2026 | 4,208.50 | 4,291.50 | 4,178.50 | 4,261.50 | 4,261.50 | 2.35% | 6,451 |
| Jul 24, 2026 | 4,069.00 | 4,171.23 | 4,069.00 | 4,163.50 | 4,163.50 | 2.01% | 22,518 |
| Jul 23, 2026 | 4,192.00 | 4,204.50 | 4,081.50 | 4,081.50 | 4,081.50 | -2.64% | 18,818 |
| Jul 22, 2026 | 4,288.00 | 4,292.00 | 4,187.00 | 4,192.00 | 4,192.00 | -1.95% | 5,578 |
| Jul 21, 2026 | 4,306.50 | 4,328.00 | 4,247.50 | 4,275.50 | 4,275.50 | -0.29% | 15,429 |
| Jul 20, 2026 | 4,264.50 | 4,290.50 | 4,229.50 | 4,288.00 | 4,288.00 | 2.38% | 4,567 |
| Jul 17, 2026 | 4,223.00 | 4,273.00 | 4,182.00 | 4,188.50 | 4,188.50 | -1.37% | 7,193 |
| Jul 16, 2026 | 4,263.50 | 4,285.50 | 4,184.00 | 4,246.50 | 4,246.50 | -0.57% | 442,153 |
| Jul 15, 2026 | 4,403.00 | 4,412.50 | 4,271.00 | 4,271.00 | 4,271.00 | -2.47% | 5,933 |
| Jul 14, 2026 | 4,385.50 | 4,420.00 | 4,236.21 | 4,379.00 | 4,379.00 | -1.47% | 19,291 |
| Jul 13, 2026 | 4,371.50 | 4,448.00 | 4,343.00 | 4,444.50 | 4,444.50 | 1.20% | 10,062 |
| Jul 10, 2026 | 4,444.50 | 4,501.00 | 4,385.50 | 4,392.00 | 4,392.00 | -0.54% | 13,828 |
| Jul 9, 2026 | 4,344.00 | 4,418.50 | 4,311.50 | 4,416.00 | 4,416.00 | 2.64% | 8,939 |
| Jul 8, 2026 | 4,376.00 | 4,383.50 | 4,284.90 | 4,302.50 | 4,302.50 | -1.40% | 17,695 |
| Jul 7, 2026 | 4,327.00 | 4,390.50 | 4,327.00 | 4,363.50 | 4,363.50 | 0.68% | 11,589 |
| Jul 6, 2026 | 4,259.00 | 4,335.00 | 4,235.50 | 4,334.00 | 4,334.00 | 2.52% | 7,441 |
| Jul 3, 2026 | 4,254.50 | 4,304.50 | 4,227.50 | 4,227.50 | 4,227.50 | -0.35% | 9,621 |
| Jul 2, 2026 | 4,322.00 | 4,342.50 | 4,234.00 | 4,242.25 | 4,242.25 | -2.53% | 33,058 |
| Jul 1, 2026 | 4,279.50 | 4,362.00 | 4,245.78 | 4,352.50 | 4,352.50 | 2.99% | 310,729 |
| Jun 30, 2026 | 4,251.00 | 4,244.00 | 4,198.00 | 4,226.00 | 4,226.00 | 1.55% | 3,223 |
| Jun 29, 2026 | 4,158.98 | 4,226.00 | 4,128.00 | 4,161.50 | 4,161.50 | 1.77% | 6,161 |
| 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 |