First Trust Cloud Computing UCITS ETF (LON:FSKY)
London · Delayed Price · Currency is GBP · Price in GBX 5,335.33
+76.33 (1.45%)
Sep 23, 2026, 2:50 PM GMT
LON:FSKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,295.00 | 5,351.00 | 5,227.00 | 5,309.60 | - | 0.96% | 683 |
| Sep 22, 2026 | 5,308.30 | 5,347.00 | 5,259.00 | 5,259.00 | 5,259.00 | 0.59% | 6,198 |
| Sep 21, 2026 | 5,154.00 | 5,228.00 | 5,116.00 | 5,228.00 | 5,228.00 | 2.87% | 1,888 |
| Sep 18, 2026 | 5,205.00 | 5,200.00 | 5,076.00 | 5,082.00 | 5,082.00 | -2.12% | 2,683 |
| Sep 17, 2026 | 5,140.00 | 5,198.00 | 5,085.00 | 5,192.00 | 5,192.00 | 1.66% | 3,768 |
| Sep 16, 2026 | 5,061.00 | 5,107.00 | 5,047.00 | 5,107.00 | 5,107.00 | 0.73% | 6,648 |
| Sep 15, 2026 | 5,061.00 | 5,079.00 | 5,022.00 | 5,070.00 | 5,070.00 | 0.52% | 1,666 |
| Sep 14, 2026 | 4,915.50 | 5,044.00 | 4,915.50 | 5,044.00 | 5,044.00 | 3.60% | 9,650 |
| Sep 11, 2026 | 4,907.50 | 4,956.50 | 4,868.50 | 4,868.50 | 4,868.50 | -1.01% | 2,346 |
| Sep 10, 2026 | 4,894.50 | 4,918.00 | 4,852.00 | 4,918.00 | 4,918.00 | -0.01% | 4,317 |
| Sep 9, 2026 | 4,926.50 | 4,956.50 | 4,918.50 | 4,918.50 | 4,918.50 | -0.46% | 4,196 |
| Sep 8, 2026 | 5,000.00 | 5,021.00 | 4,900.98 | 4,941.00 | 4,941.00 | -1.00% | 15,000 |
| Sep 7, 2026 | 5,053.00 | 5,053.00 | 4,991.00 | 4,991.00 | 4,991.00 | -0.70% | 2,496 |
| Sep 4, 2026 | 5,073.00 | 5,094.00 | 5,022.00 | 5,026.00 | 5,026.00 | -0.73% | 17,455 |
| Sep 3, 2026 | 4,995.50 | 5,082.93 | 4,984.02 | 5,063.00 | 5,063.00 | 2.36% | 4,342 |
| Sep 2, 2026 | 5,032.00 | 5,013.00 | 4,946.50 | 4,946.50 | 4,946.50 | -1.48% | 10,795 |
| Sep 1, 2026 | 5,245.00 | 5,245.00 | 5,004.00 | 5,021.00 | 5,021.00 | -3.13% | 6,251 |
| Aug 28, 2026 | 5,164.00 | 5,189.00 | 5,128.01 | 5,183.00 | 5,183.00 | 1.21% | 5,480 |
| Aug 27, 2026 | 5,016.00 | 5,145.90 | 5,008.00 | 5,121.00 | 5,121.00 | 4.85% | 7,552 |
| Aug 26, 2026 | 4,871.50 | 4,922.50 | 4,835.00 | 4,884.00 | 4,884.00 | -0.42% | 5,938 |
| Aug 25, 2026 | 4,923.00 | 4,938.50 | 4,884.00 | 4,904.50 | 4,904.50 | -0.04% | 3,381 |
| Aug 24, 2026 | 4,930.00 | 4,970.00 | 4,895.00 | 4,906.50 | 4,906.50 | -0.03% | 2,292 |
| Aug 21, 2026 | 4,916.00 | 4,948.89 | 4,900.00 | 4,908.00 | 4,908.00 | -0.42% | 7,537 |
| Aug 20, 2026 | 4,993.50 | 4,993.50 | 4,928.50 | 4,928.50 | 4,928.50 | -1.23% | 7,742 |
| Aug 19, 2026 | 5,000.00 | 5,007.00 | 4,910.00 | 4,990.00 | 4,990.00 | -0.46% | 12,265 |
| Aug 18, 2026 | 5,013.00 | 5,073.00 | 4,993.00 | 5,013.00 | 5,013.00 | -0.50% | 9,161 |
| Aug 17, 2026 | 5,136.00 | 5,144.00 | 5,024.00 | 5,038.00 | 5,038.00 | -1.79% | 7,816 |
| Aug 14, 2026 | 5,259.00 | 5,267.00 | 5,114.00 | 5,130.00 | 5,130.00 | 0.49% | 8,186 |
| Aug 13, 2026 | 5,087.00 | 5,144.00 | 5,056.00 | 5,105.00 | 5,105.00 | 1.73% | 2,016 |
| 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 |