Dark

FCBR
FIRSTTRUSTNASDAQCYBERSECURITYUCITS
stock LSE

Inactive

Jul 17, 2024

2814.50GBX-1.968%(-56.50)19,103

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	2,846.0000	2,846.0000	2,816.0000	2,814.5000	-1.968%	19,103	0.000%
2024-07-16	2,861.0000	2,873.0000	2,860.0000	2,871.0000	+0.297%	7,821	-1.968%
2024-07-15	2,846.0000	2,867.0000	2,830.0000	2,862.5000	+2.534%	19,291	-1.677%
2024-07-10	2,835.0000	2,838.5000	2,800.0000	2,791.7500	-1.124%	7,705	+0.815%
2024-07-09	2,867.0000	2,872.0000	2,820.5000	2,823.5000	-0.738%	13,229	-0.319%
2024-07-08	2,859.0000	2,861.5000	2,833.0000	2,844.5000	-0.525%	11,531	-1.055%
2024-07-05	2,861.5000	2,864.5000	2,853.0000	2,859.5000	-0.096%	18,779	-1.574%
2024-07-04	2,863.0000	2,867.0000	2,861.5000	2,862.2500	-0.270%	44,497	-1.668%
2024-07-03	2,868.0000	2,872.5000	2,859.5000	2,870.0000	+0.649%	31,297	-1.934%
2024-07-02	2,855.0000	2,855.0000	2,843.0000	2,851.5000	+0.176%	40,129	-1.298%
2024-07-01	2,855.0000	2,856.0000	2,836.0000	2,846.5000	-0.210%	18,217	-1.124%
2024-06-28	2,843.0000	2,863.5000	2,842.5000	2,852.5000	+1.332%	9,827	-1.332%
2024-06-27	2,773.0000	2,818.0000	2,768.5000	2,815.0000	+1.460%	14,142	-0.018%
2024-06-26	2,772.0000	2,774.5000	2,766.0000	2,774.5000	+0.389%	14,532	+1.442%
2024-06-25	2,752.0000	2,756.0000	2,749.5000	2,763.7500	-0.009%	17,646	+1.836%
2024-06-24	2,769.5000	2,769.5000	2,759.5000	2,764.0000	-0.063%	14,307	+1.827%
2024-06-21	2,755.5000	2,763.0000	2,749.0000	2,765.7500	+0.591%	31,900	+1.763%
2024-06-20	2,750.0000	2,756.0000	2,733.0000	2,749.5000	+0.420%	20,815	+2.364%
2024-06-19	2,739.5000	2,739.5000	2,732.0000	2,738.0000	-0.382%	11,330	+2.794%
2024-06-18	2,768.0000	2,772.5000	2,746.0000	2,748.5000	+0.255%	13,614	+2.401%
2024-06-17	2,751.5000	2,755.5000	2,734.5000	2,741.5000	+0.100%	17,489	+2.663%
2024-06-14	2,741.5000	2,749.0000	2,738.0000	2,738.7500	-0.119%	25,016	+2.766%
2024-06-13	2,766.5000	2,769.5000	2,742.0000	2,742.0000	+0.155%	11,033	+2.644%
2024-06-12	2,732.0000	2,742.5000	2,731.5000	2,737.7500	+0.987%	29,953	+2.803%
2024-06-11	2,723.0000	2,723.0000	2,708.0000	2,711.0000	-0.147%	9,603	+3.818%
2024-06-10	2,691.5000	2,717.5000	2,688.5000	2,715.0000	+1.391%	12,634	+3.665%
2024-06-07	2,680.0000	2,680.0000	2,671.0000	2,677.7500	-0.103%	6,219	+5.107%
2024-06-06	2,670.0000	2,683.5000	2,666.5000	2,680.5000	+1.103%	8,303	+4.999%
2024-06-05	2,632.5000	2,655.0000	2,632.5000	2,651.2500	+1.164%	14,472	+6.157%
2024-06-04	2,618.5000	2,625.5000	2,618.5000	2,620.7500	-0.409%	16,797	+7.393%
2024-06-03	2,686.0000	2,703.5000	2,661.5000	2,631.5000	-0.614%	17,377	+6.954%
2024-05-31	2,677.5000	2,677.5000	2,646.0000	2,647.7500	-1.479%	13,480	+6.298%
2024-05-30	2,728.0000	2,741.5000	2,687.0000	2,687.5000	-2.246%	11,082	+4.726%
2024-05-29	2,736.0000	2,753.0000	2,732.0000	2,749.2500	-0.641%	12,720	+2.373%
2024-05-28	2,786.0000	2,786.0000	2,753.0000	2,767.0000	-0.904%	12,376	+1.717%
2024-05-24	2,783.5000	2,790.0000	2,780.0000	2,792.2500	-0.134%	6,863	+0.797%
2024-05-23	2,814.5000	2,818.5000	2,782.0000	2,796.0000	-0.187%	10,981	+0.662%
2024-05-22	2,793.5000	2,800.5000	2,793.5000	2,801.2500	-0.045%	10,588	+0.473%
2024-05-21	2,802.0000	2,805.5000	2,795.0000	2,802.5000	-0.603%	56,580	+0.428%
2024-05-20	2,815.0000	2,819.5000	2,815.0000	2,819.5000	+0.080%	10,952	-0.177%
2024-05-17	2,834.5000	2,835.5000	2,819.5000	2,817.2500	-0.766%	18,775	-0.098%
2024-05-16	2,846.5000	2,848.0000	2,824.0000	2,839.0000	+0.835%	19,201	-0.863%
2024-05-15	2,807.5000	2,816.5000	2,807.5000	2,815.5000	+0.169%	7,697	-0.036%
2024-05-14	2,822.5000	2,822.5000	2,808.5000	2,810.7500	+0.456%	18,579	+0.133%
2024-05-13	2,785.0000	2,805.0000	2,781.5000	2,798.0000	+0.179%	38,261	+0.590%
2024-05-10	2,771.5000	2,793.0000	2,771.5000	2,793.0000	+0.612%	9,228	+0.770%
2024-05-09	2,773.0000	2,778.5000	2,772.0000	2,776.0000	+0.018%	11,309	+1.387%
2024-05-08	2,796.5000	2,796.5000	2,774.5000	2,775.5000	-0.600%	11,669	+1.405%
2024-05-07	2,788.5000	2,794.0000	2,785.0000	2,792.2500	+0.967%	11,469	+0.797%
2024-05-02	2,775.0000	2,785.5000	2,746.0000	2,765.5000	+9,568.735%	7,679	+1.772%
2024-03-22	28.8700	28.9400	28.5700	28.6025	-22.181%	11,161	+9,740.049%
2024-03-21	36.8700	36.8700	36.3600	36.7550	+30.291%	79,719	+7,557.462%
2024-03-20	28.0850	28.2350	28.0850	28.2100	-20.870%	9,712	+9,876.959%
2024-03-19	35.9850	35.9850	35.4250	35.6500	-1.089%	370,984	+7,794.811%
2024-03-18	36.1500	36.2500	35.9150	36.0425	-0.682%	6,932	+7,708.837%
2024-03-15	36.8550	36.9200	36.2600	36.2900	-1.359%	7,350	+7,655.580%
2024-03-14	37.0650	37.4150	36.6850	36.7900	-1.275%	274,746	+7,550.177%
2024-03-13	37.1400	37.2800	37.0900	37.2650	+28.036%	444,964	+7,452.663%
2024-03-12	29.0700	29.1200	29.0600	29.1050	+0.989%	9,175	+9,570.160%
2024-03-11	28.6150	28.6150	28.5100	28.8200	+0.664%	22,169	+9,665.788%
2024-03-08	28.7850	28.7950	28.6300	28.6300	-22.085%	5,831	+9,730.597%
2024-03-07	36.4900	37.0850	36.4900	36.7450	+0.143%	74,363	+7,559.546%
2024-03-06	37.0700	37.4200	36.7150	36.6925	+29.587%	31,315	+7,570.505%
2024-03-05	29.0100	29.0100	28.2300	28.3150	-23.566%	11,802	+9,839.961%
2024-03-04	37.1500	37.1850	36.9750	37.0450	+0.447%	70,590	+7,497.517%
2024-03-01	37.0300	37.0850	36.7100	36.8800	+0.136%	188,636	+7,531.508%
2024-02-29	36.6900	37.2600	36.6200	36.8300	+27.793%	28,670	+7,541.868%
2024-02-28	28.7300	28.7700	28.7300	28.8200	-21.402%	6,933	+9,665.788%
2024-02-27	36.4800	36.7900	36.4450	36.6675	+0.562%	18,366	+7,575.735%
2024-02-26	35.9750	36.5500	35.9150	36.4625	+28.627%	34,964	+7,618.889%
2024-02-23	28.1950	28.3150	28.1600	28.3475	-20.512%	12,060	+9,828.565%
2024-02-22	35.2550	35.7150	35.2550	35.6625	+2.596%	20,987	+7,792.043%
2024-02-21	35.4050	35.6200	34.4100	34.7600	-5.260%	35,632	+7,996.951%
2024-02-20	37.1100	37.1100	36.3700	36.6900	-1.238%	15,299	+7,571.028%
2024-02-19	37.1500	37.2000	37.1050	37.1500	+25.475%	6,019	+7,476.043%
2024-02-16	29.7250	29.8800	29.5600	29.6075	-20.931%	10,205	+9,406.037%
2024-02-15	37.4750	37.8500	37.3850	37.4450	+0.067%	10,620	+7,416.357%
2024-02-14	37.1400	37.5300	37.1400	37.4200	+26.719%	30,108	+7,421.379%
2024-02-13	29.4700	29.5300	29.4700	29.5300	-1.926%	9,724	+9,430.985%
2024-02-12	30.0700	30.2300	30.0700	30.1100	+0.141%	13,559	+9,247.393%
2024-02-09	29.9500	30.0900	29.8750	30.0675	+2.175%	29,438	+9,260.605%
2024-02-08	29.1650	29.4700	29.0800	29.4275	+0.900%	5,743	+9,464.183%
2024-02-07	28.9550	29.2700	28.8300	29.1650	+1.691%	6,419	+9,550.266%
2024-02-06	28.7400	28.7800	28.6600	28.6800	-19.899%	11,684	+9,713.459%
2024-02-05	36.2550	36.3050	35.6000	35.8050	+24.952%	33,971	+7,760.634%
2024-02-02	28.5600	28.6800	28.5350	28.6550	-20.480%	21,025	+9,722.021%
2024-02-01	36.0700	36.2650	35.9750	36.0350	+26.683%	33,364	+7,710.462%
2024-01-31	28.7900	28.8800	28.3700	28.4450	-22.672%	10,799	+9,794.533%
2024-01-30	36.7050	37.2750	36.7050	36.7850	+27.560%	14,144	+7,551.217%
2024-01-29	28.6300	28.7950	28.6300	28.8375	+0.427%	21,699	+9,659.861%
2024-01-26	28.5600	28.7300	28.4100	28.7150	-21.533%	5,970	+9,701.497%
2024-01-25	36.4400	36.6800	36.3350	36.5950	-0.232%	5,416	+7,590.941%
2024-01-24	36.6150	36.8500	36.5250	36.6800	+27.872%	27,396	+7,573.119%
2024-01-23	28.7300	28.8000	28.7300	28.6850	-0.087%	6,569	+9,711.748%
2024-01-22	28.4150	28.4950	28.3800	28.7100	-19.206%	8,514	+9,703.204%
2024-01-19	35.6500	35.8600	35.4750	35.5350	+27.126%	33,021	+7,820.360%
2024-01-18	27.7500	27.9850	27.7500	27.9525	+1.021%	4,623	+9,968.867%
2024-01-17	27.6700	27.7600	27.5100	27.6700	-1.143%	13,618	+10,071.666%
2024-01-16	27.8000	27.9900	27.7950	27.9900	+0.323%	23,654	+9,955.377%
2024-01-15	27.9250	27.9300	27.8550	27.9000	-21.502%	3,372	+9,987.814%
2024-01-12	35.4000	35.7600	35.1550	35.5425	+29.481%	14,981	+7,818.689%
2024-01-11	27.4850	27.6050	27.4500	27.4500	-20.676%	5,847	+10,153.188%
2024-01-10	34.4600	34.6850	34.4050	34.6050	+28.333%	11,300	+8,033.218%
2024-01-09	26.6750	26.9500	26.6200	26.9650	-19.771%	9,072	+10,337.604%
2024-01-08	33.0400	33.6700	33.0150	33.6100	+29.170%	10,632	+8,273.996%
2024-01-05	26.0600	26.0900	26.0600	26.0200	-0.838%	11,850	+10,716.679%
2024-01-04	26.3450	26.4050	26.2350	26.2400	-21.806%	3,626	+10,625.991%
2024-01-03	34.1950	34.1950	33.4900	33.5575	-1.316%	65,379	+8,287.097%
2024-01-02	34.8350	34.8350	33.7350	34.0050	+24.162%	27,476	+8,176.724%
2023-12-29	28.0500	28.0500	27.2600	27.3875	-0.046%	2,201	+10,176.586%
2023-12-28	27.4100	27.4350	27.3500	27.4000	+0.137%	8,283	+10,171.898%
2023-12-27	27.5350	27.5350	27.2800	27.3625	+0.256%	6,468	+10,185.975%
2023-12-22	27.3500	27.3500	27.1850	27.2925	-21.120%	6,386	+10,212.357%
2023-12-21	34.7100	34.8900	34.4400	34.6000	-1.558%	127,325	+8,034.393%
2023-12-20	35.1250	35.2550	35.0000	35.1475	+0.221%	5,689	+7,907.682%
2023-12-19	34.8250	35.1250	34.8250	35.0700	+0.805%	10,408	+7,925.378%
2023-12-18	34.8050	34.8200	34.6550	34.7900	+26.890%	12,837	+7,989.968%
2023-12-15	27.1050	27.3900	27.1050	27.4175	+2.199%	4,918	+10,165.341%
2023-12-14	27.2950	27.3100	26.8750	26.8275	-0.371%	16,292	+10,391.101%
2023-12-13	26.9600	27.0350	26.9600	26.9275	+0.102%	10,252	+10,352.140%
2023-12-12	26.6300	26.8900	26.6300	26.9000	-18.958%	6,689	+10,362.825%
2023-12-11	32.9000	33.3150	32.7700	33.1925	+1.181%	35,705	+8,379.325%
2023-12-08	32.5650	32.8050	32.4650	32.8050	+27.016%	6,181	+8,479.485%
2023-12-07	25.8950	25.9100	25.8050	25.8275	-21.693%	24,169	+10,797.299%
2023-12-06	32.9800	33.0550	32.8750	32.9825	+1.344%	3,547	+8,433.313%
2023-12-05	32.5800	32.6900	32.4950	32.5450	+26.622%	8,714	+8,548.026%
2023-12-04	25.6250	25.8150	25.6100	25.7025	+1.032%	2,569	+10,850.297%
2023-12-01	25.4750	25.4750	25.3900	25.4400	-20.488%	7,196	+10,963.286%
2023-11-30	32.2600	32.3300	31.9000	31.9950	-0.242%	9,629	+8,696.687%
2023-11-29	31.6100	32.1550	31.6100	32.0725	+1.391%	13,135	+8,675.431%
2023-11-28	31.2550	31.6700	31.2550	31.6325	+26.796%	40,120	+8,797.495%
2023-11-27	24.8800	24.9600	24.8800	24.9475	+0.191%	2,911	+11,181.692%
2023-11-24	24.8450	24.9200	24.8450	24.9000	-0.040%	4,037	+11,203.213%
2023-11-23	25.0300	25.0300	24.9100	24.9100	-20.770%	2,638	+11,198.675%
2023-11-22	31.2150	31.4450	31.2150	31.4400	+0.907%	20,072	+8,851.972%
2023-11-21	31.2200	31.2950	31.0850	31.1575	-0.048%	25,678	+8,933.138%
2023-11-20	30.7700	31.1850	30.7700	31.1725	+25.683%	32,235	+8,928.791%
2023-11-17	24.7200	24.7200	24.6800	24.8025	-18.346%	517	+11,247.646%
2023-11-16	30.5850	30.6700	30.4400	30.3750	-2.480%	44,110	+9,165.844%
2023-11-15	31.0750	31.2150	31.0650	31.1475	+0.866%	25,964	+8,936.038%
2023-11-14	30.2700	30.8300	30.1650	30.8800	+2.625%	47,121	+9,014.313%
2023-11-13	29.9950	30.1350	29.9000	30.0900	+23.105%	5,205	+9,253.606%
2023-11-10	24.4100	24.4100	24.4100	24.4425	-18.184%	5,136	+11,414.780%
2023-11-09	29.6700	29.8950	29.6250	29.8750	+24.014%	12,293	+9,320.921%
2023-11-08	24.1500	24.1500	24.1500	24.0900	-18.704%	8,939	+11,583.271%
2023-11-07	29.0600	29.6650	29.0600	29.6325	+1.795%	3,591	+9,398.017%
2023-11-06	29.3850	29.5000	29.1250	29.1100	-0.538%	16,412	+9,568.499%
2023-11-03	28.7650	29.2350	28.4150	29.2675	+1.544%	17,322	+9,516.469%
2023-11-02	28.8300	29.0800	28.8150	28.8225	+0.401%	13,660	+9,664.941%
2023-11-01	28.8100	28.8100	28.8100	28.7075	+21.475%	89	+9,704.058%
2023-10-31	23.2250	23.6750	23.2250	23.6325	-16.567%	4,993	+11,809.447%
2023-10-30	28.4700	28.4700	28.1650	28.3250	-0.649%	7,089	+9,836.452%
2023-10-27	28.4350	28.5550	28.2450	28.5100	+21.604%	8,016	+9,771.975%
2023-10-26	23.5050	23.5150	23.1250	23.4450	-1.502%	6,283	+11,904.692%
2023-10-25	23.8700	23.9000	23.7700	23.8025	-0.366%	4,168	+11,724.388%
2023-10-24	23.5950	23.9250	23.5850	23.8900	+1.390%	3,979	+11,681.080%
2023-10-23	23.7200	23.7200	23.4500	23.5625	-0.967%	5,681	+11,844.828%
2023-10-20	24.3600	24.3600	23.8950	23.7925	-3.440%	23,946	+11,729.358%
2023-10-19	24.5900	24.6400	24.5400	24.6400	-18.207%	7,882	+11,322.484%
2023-10-18	30.1400	30.2900	29.9450	30.1250	+21.313%	173,402	+9,242.739%
2023-10-17	24.6250	24.8550	24.6250	24.8325	-17.746%	1,699	+11,233.937%
2023-10-16	29.7100	30.2950	29.5500	30.1900	+23.933%	50,993	+9,222.623%
2023-10-13	24.4150	24.4800	24.4150	24.3600	-0.955%	3,026	+11,453.777%
2023-10-12	24.6100	24.6100	24.5250	24.5950	+0.337%	1,969	+11,343.383%
2023-10-11	24.5900	24.6050	24.5900	24.5125	-0.386%	3,778	+11,381.897%
2023-10-10	24.5950	24.5950	24.5950	24.6075	-16.937%	6,019	+11,337.570%
2023-10-09	29.4800	29.5550	29.4800	29.6250	+0.765%	12,125	+9,400.422%
2023-10-06	28.8350	29.4000	28.7450	29.4000	+24.973%	709,602	+9,473.129%
2023-10-05	23.8050	23.9300	23.6650	23.5250	-18.585%	5,362	+11,863.868%
2023-10-04	28.7650	28.9200	28.7350	28.8950	+20.296%	6,264	+9,640.440%
2023-10-03	24.2750	24.2750	24.0850	24.0200	-1.426%	5,793	+11,617.319%
2023-10-02	24.1500	24.1500	24.1500	24.3675	+0.911%	66,520	+11,450.221%
2023-09-29	24.1200	24.1200	24.1200	24.1475	-17.338%	8,143	+11,555.451%
2023-09-28	28.8700	29.1000	28.8700	29.2125	+0.551%	5,391	+9,534.574%
2023-09-27	28.8900	29.0650	28.8900	29.0525	+22.391%	8,090	+9,587.634%
2023-09-26	23.8450	23.8450	23.7950	23.7375	-0.784%	3,422	+11,756.767%
2023-09-25	23.9550	23.9550	23.9050	23.9250	-0.292%	5,591	+11,663.845%
2023-09-22	23.9500	24.0150	23.8350	23.9950	-18.231%	4,972	+11,629.527%
2023-09-21	29.7000	29.7000	29.3600	29.3450	+21.713%	10,318	+9,491.072%
2023-09-20	24.0500	24.1700	24.0050	24.1100	-18.650%	4,755	+11,573.579%
2023-09-19	29.8800	29.8800	29.5500	29.6375	-0.803%	2,284	+9,396.415%
2023-09-15	30.2650	30.4300	29.9450	29.8775	+22.286%	1,127	+9,320.132%
2023-09-14	24.2500	24.3850	24.2500	24.4325	-19.378%	5,406	+11,419.492%
2023-09-13	30.3550	30.3850	30.2050	30.3050	-0.156%	8,793	+9,187.246%
2023-09-12	30.6700	30.6700	30.4250	30.3525	-0.074%	30,899	+9,172.712%
2023-09-11	30.4950	30.6050	30.3750	30.3750	+0.074%	3,423	+9,165.844%
2023-09-08	30.4000	30.4850	30.2300	30.3525	+0.273%	8,379	+9,172.712%
2023-09-07	30.4550	30.5050	30.1150	30.2700	+24.210%	17,959	+9,197.985%
2023-09-06	24.3800	24.3800	24.3800	24.3700	-20.281%	4,569	+11,449.036%
2023-09-05	30.3650	30.5050	30.3650	30.5700	+0.394%	21,510	+9,106.739%
2023-09-04	30.5650	30.6100	30.3900	30.4500	-0.409%	878	+9,143.021%
2023-09-01	30.4600	30.6300	30.4600	30.5750	+27.224%	1,952	+9,105.233%
2023-08-31	23.7000	23.7600	23.6900	24.0325	+2.397%	9,861	+11,611.224%
2023-08-30	23.6350	23.6350	23.5000	23.4700	-0.414%	2,768	+11,891.905%
2023-08-29	23.5000	23.5750	23.5000	23.5675	+1.825%	9,050	+11,842.293%
2023-08-25	23.1200	23.1250	23.1200	23.1450	+0.260%	1,197	+12,060.294%
2023-08-24	23.4300	23.4300	23.1450	23.0850	-21.259%	7,449	+12,091.900%
2023-08-23	29.0300	29.3150	28.9350	29.3175	+28.332%	10,354	+9,500.068%
2023-08-22	22.8800	22.9100	22.8800	22.8450	-19.333%	5,971	+12,219.982%
2023-08-18	28.2150	28.3600	28.1650	28.3200	+26.825%	1,904	+9,838.206%
2023-08-17	22.5600	22.6450	22.3000	22.3300	-22.973%	11,856	+12,504.120%
2023-08-16	29.0550	29.0900	28.9600	28.9900	+26.594%	879	+9,608.520%
2023-08-15	23.0700	23.0700	23.0700	22.9000	-0.909%	3,132	+12,190.393%
2023-08-14	22.9650	23.2150	22.9650	23.1100	-20.441%	10,198	+12,078.711%
2023-08-11	29.2400	29.2400	29.0300	29.0475	-0.743%	6,191	+9,589.302%
2023-08-10	29.2050	29.4250	29.2050	29.2650	+29.735%	3,649	+9,517.290%
2023-08-08	22.6800	22.6800	22.5250	22.5575	-1.474%	5,179	+12,377.003%
2023-08-04	23.1800	23.2100	23.0600	22.8950	-23.120%	23,999	+12,193.077%
2023-08-02	30.1950	30.5750	29.9650	29.7800	-0.501%	2,381	+9,350.974%
2023-07-28	29.8100	30.0700	29.7650	29.9300	-0.746%	1,656	+9,303.608%
2023-07-27	30.3350	30.3350	30.1800	30.1550	+0.651%	13,781	+9,233.444%
2023-07-26	29.9800	29.9800	29.9350	29.9600	+29.110%	4,965	+9,294.192%
2023-07-25	23.1150	23.1700	23.1150	23.2050	-21.379%	4,721	+12,028.852%
2023-07-24	29.7000	29.7000	29.4600	29.5150	+27.757%	1,458	+9,435.829%
2023-07-21	22.9650	22.9650	22.9650	23.1025	-22.201%	1,055	+12,082.664%
2023-07-20	29.9800	30.0900	29.6500	29.6950	-2.021%	1,356	+9,378.027%
2023-07-19	29.9550	30.2650	29.9550	30.3075	+32.160%	7,108	+9,186.480%
2023-07-18	22.9800	22.9800	22.9800	22.9325	-22.916%	18,681	+12,172.975%
2023-07-17	29.3700	29.7650	29.3350	29.7500	+0.413%	7,849	+9,360.504%
2023-07-14	29.5450	29.6300	29.5050	29.6275	+0.492%	4,672	+9,399.620%
2023-07-13	29.0950	29.5550	29.0950	29.4825	+31.077%	49,428	+9,446.341%
2023-07-12	22.4900	22.4900	22.4900	22.4925	-0.947%	3,417	+12,413.060%
2023-07-11	22.7700	22.7700	22.6450	22.7075	+0.877%	3,628	+12,294.583%
2023-07-07	22.5050	22.5050	22.5050	22.5100	-0.299%	3,616	+12,403.332%
2023-07-06	22.7850	22.7850	22.5350	22.5775	-1.505%	4,840	+12,365.951%
2023-07-05	22.9450	22.9550	22.9450	22.9225	-21.492%	4,085	+12,178.329%
2023-07-04	29.3350	29.3350	29.1500	29.1975	-0.051%	6,225	+9,539.524%
2023-07-03	29.2050	29.3450	29.1700	29.2125	+26.161%	7,124	+9,534.574%
2023-06-30	23.1250	23.1350	23.1000	23.1550	+1.324%	2,727	+12,055.042%
2023-06-28	22.6600	22.7750	22.6600	22.8525	-20.152%	8,245	+12,215.939%
2023-06-27	28.4500	28.6200	28.3200	28.6200	+28.240%	19,111	+9,734.032%
2023-06-26	22.5100	22.5100	22.5100	22.3175	-21.126%	2,752	+12,511.180%
2023-06-23	28.5650	28.6350	28.3850	28.2950	-1.161%	3,313	+9,846.987%
2023-06-22	28.6250	28.6850	28.5700	28.6275	+27.375%	2,312	+9,731.456%
2023-06-21	22.8450	22.8450	22.8450	22.4750	-1.285%	5,689	+12,422.803%
2023-06-20	23.0250	23.0250	23.0250	22.7675	-0.828%	887	+12,261.919%
2023-06-19	22.8500	23.0250	22.8500	22.9575	-22.237%	2,073	+12,159.610%
2023-06-16	29.3550	29.7600	29.3550	29.5225	+0.794%	3,772	+9,433.407%
2023-06-15	29.0250	29.2900	28.9350	29.2900	+27.764%	27,824	+9,509.082%
2023-06-14	23.0750	23.0750	23.0750	22.9250	-0.218%	6,383	+12,176.990%
2023-06-13	22.9050	22.9050	22.8800	22.9750	-19.138%	282,009	+12,150.272%
2023-06-12	28.2950	28.4100	28.1700	28.4125	+1.184%	10,039	+9,805.851%
2023-06-09	27.9800	28.3900	27.9000	28.0800	-0.399%	26,440	+9,923.148%
2023-06-08	27.8250	27.9300	27.8000	28.1925	-0.080%	7,212	+9,883.152%
2023-06-07	28.2300	28.4000	28.1800	28.2150	-0.424%	15,703	+9,875.191%
2023-06-06	28.3800	28.4050	28.2800	28.3350	-0.159%	5,894	+9,832.945%
2023-06-05	28.4400	28.5250	28.1550	28.3800	+0.701%	20,985	+9,817.195%
2023-06-01	28.1900	28.2500	27.5450	28.1825	-0.221%	50,361	+9,886.694%
2023-05-31	28.1250	28.4300	28.0400	28.2450	-0.309%	16,656	+9,864.596%
2023-05-30	28.0300	28.6950	28.0300	28.3325	+0.863%	6,373	+9,833.822%
2023-05-26	27.3700	28.1050	27.3200	28.0900	+27.047%	29,320	+9,919.580%
2023-05-25	22.0050	22.0050	22.0050	22.1100	-18.141%	2,286	+12,629.534%
2023-05-24	27.0250	27.1100	26.9300	27.0100	-1.117%	10,155	+10,320.215%
2023-05-23	27.2150	27.3000	27.2150	27.3150	+0.073%	7,445	+10,203.862%
2023-05-22	27.0950	27.1950	27.0300	27.2950	+2.420%	11,966	+10,211.412%
2023-05-18	26.4900	26.6850	26.1750	26.6500	+0.985%	93,835	+10,460.976%
2023-05-17	26.2700	26.3550	26.1800	26.3900	+0.783%	10,394	+10,565.025%
2023-05-16	26.3200	26.4450	26.2350	26.1850	+24.809%	101,332	+10,648.520%
2023-05-15	21.0050	21.0050	21.0050	20.9800	-19.090%	2,687	+13,315.157%
2023-05-12	26.1050	26.2500	25.9300	25.9300	+24.409%	4,900	+10,754.223%
2023-05-11	20.9850	20.9850	20.8100	20.8425	-20.683%	11,870	+13,403.658%
2023-05-10	25.9350	26.3050	25.8300	26.2775	+1.223%	7,870	+10,610.684%
2023-05-09	25.9500	25.9850	25.8150	25.9600	+1.854%	25,399	+10,741.680%
2023-05-05	24.9200	25.4650	24.8000	25.4875	+2.483%	52,647	+10,942.668%
2023-05-04	24.9650	24.9700	24.7400	24.8700	-0.738%	40,568	+11,216.848%
2023-05-03	24.9550	25.1000	24.9200	25.0550	+0.977%	15,320	+11,133.287%
2023-05-02	25.4900	25.6050	24.8850	24.8125	+22.410%	18,967	+11,243.073%
2023-04-28	20.4500	20.4500	20.2700	20.2700	-21.005%	7,617	+13,785.052%
2023-04-27	25.6150	25.7250	25.6050	25.6600	+24.518%	6,495	+10,868.433%
2023-04-26	20.5400	20.6400	20.5350	20.6075	-1.021%	20,917	+13,557.649%
2023-04-25	21.0250	21.0250	20.8300	20.8200	-21.278%	25,006	+13,418.252%
2023-04-24	26.8800	26.9450	26.5400	26.4475	-1.112%	4,050	+10,541.838%
2023-04-21	26.6500	26.8450	26.6000	26.7450	-0.112%	22,718	+10,423.462%
2023-04-20	26.9350	26.9350	26.5800	26.7750	-2.040%	79,645	+10,411.671%
2023-04-18	27.2400	27.4500	27.2400	27.3325	+0.238%	4,867	+10,197.265%
2023-04-17	27.3750	27.3750	27.2150	27.2675	+0.692%	7,902	+10,221.812%
2023-04-14	27.3800	27.3900	27.1850	27.0800	-1.087%	45,088	+10,293.279%
2023-04-13	26.6400	27.3950	26.6400	27.3775	+0.449%	95,268	+10,180.340%
2023-04-12	27.0450	27.4550	27.0450	27.2550	+25.614%	18,448	+10,226.546%
2023-04-11	21.8650	21.8650	21.8400	21.6975	-19.220%	5,271	+12,871.541%
2023-04-06	26.9950	27.0350	26.6800	26.8600	+24.771%	56,197	+10,378.407%
2023-04-05	21.7500	21.7500	21.7500	21.5275	-1.656%	2,931	+12,973.975%
2023-04-04	22.0300	22.0300	22.0300	21.8900	-19.751%	6,118	+12,757.469%
2023-04-03	27.4000	27.5750	27.2650	27.2775	-0.365%	10,905	+10,218.028%
2023-03-31	27.0200	27.3850	26.8300	27.3775	+1.426%	13,349	+10,180.340%
2023-03-30	26.8500	27.0550	26.8350	26.9925	+1.114%	15,049	+10,326.970%
2023-03-29	26.7900	26.8200	26.6300	26.6950	+0.263%	25,627	+10,443.173%
2023-03-28	26.7850	26.7850	26.6850	26.6250	-0.028%	9,543	+10,470.892%
2023-03-27	26.6650	26.7400	26.5300	26.6325	+0.928%	21,565	+10,467.915%
2023-03-24	26.5650	26.5650	26.3550	26.3875	+21.294%	3,000	+10,566.035%
2023-03-23	21.7650	21.7650	21.7600	21.7550	-0.046%	3,036	+12,837.256%
2023-03-22	21.7250	21.7250	21.6150	21.7650	-0.798%	5,048	+12,831.312%
2023-03-21	21.6950	21.9400	21.6300	21.9400	-16.411%	6,428	+12,728.168%
2023-03-20	26.0400	26.3800	26.0400	26.2475	+22.138%	23,444	+10,622.926%
2023-03-17	21.7900	21.7900	21.5300	21.4900	-0.785%	7,137	+12,996.789%
2023-03-16	21.5900	21.6950	21.5900	21.6600	-16.395%	2,909	+12,893.998%
2023-03-15	26.2400	26.2400	25.8300	25.9075	+20.360%	3,786	+10,763.650%
2023-03-14	21.5000	21.5000	21.5000	21.5250	+1.401%	3,192	+12,975.494%
2023-03-13	21.4350	21.4650	21.0000	21.2275	-2.671%	15,749	+13,158.745%
2023-03-10	21.9550	21.9550	21.5200	21.8100	-18.945%	5,139	+12,804.631%
2023-03-09	26.8250	27.0450	26.8050	26.9075	+18.002%	7,316	+10,359.909%
2023-03-08	22.8600	22.8600	22.7700	22.8025	-15.710%	6,307	+12,242.945%
2023-03-07	27.3050	27.4250	27.1200	27.0525	+18.651%	11,586	+10,303.844%
2023-03-06	22.7650	22.8600	22.7650	22.8000	+0.640%	4,083	+12,244.298%
2023-03-03	22.5600	22.5600	22.5600	22.6550	-14.767%	4,306	+12,323.306%
2023-03-02	26.4000	26.6550	26.2750	26.5800	+0.340%	10,183	+10,488.789%
2023-03-01	26.7700	26.7850	26.4200	26.4900	+20.464%	17,112	+10,524.764%
2023-02-28	22.0700	22.0700	22.0700	21.9900	-1.213%	75,286	+12,699.000%
2023-02-27	22.3350	22.3550	22.2450	22.2600	-16.237%	41,156	+12,543.756%
2023-02-24	26.8900	26.8900	26.4650	26.5750	+19.896%	7,244	+10,490.781%
2023-02-23	22.4300	22.4600	22.2450	22.1650	-17.717%	6,182	+12,597.947%
2023-02-22	26.9000	27.0400	26.8350	26.9375	+22.652%	40,726	+10,348.260%
2023-02-21	22.2100	22.2100	22.1200	21.9625	-1.931%	10,308	+12,715.026%
2023-02-20	22.4500	22.4500	22.4300	22.3950	-16.639%	3,802	+12,467.537%
2023-02-17	27.0000	27.1000	26.8650	26.8650	+17.340%	11,062	+10,376.456%
2023-02-16	23.0000	23.1400	22.9000	22.8950	-16.281%	5,281	+12,193.077%
2023-02-15	27.0250	27.3750	26.9800	27.3475	+0.774%	5,198	+10,191.617%
2023-02-14	27.0250	27.4200	27.0250	27.1375	+21.611%	3,803	+10,271.257%
2023-02-13	22.2950	22.3150	22.1650	22.3150	-16.125%	26,943	+12,512.592%
2023-02-10	27.0550	27.0800	26.6350	26.6050	-1.989%	6,590	+10,478.839%
2023-02-09	27.1700	27.5000	27.1200	27.1450	+0.472%	20,864	+10,268.392%
2023-02-08	27.1900	27.3500	27.1050	27.0175	+21.291%	23,166	+10,317.322%
2023-02-06	22.1650	22.2600	22.0300	22.2750	-0.768%	32,062	+12,535.241%
2023-02-03	22.3500	22.3700	22.0350	22.4475	-18.075%	17,872	+12,438.145%
2023-02-02	26.7000	27.5050	26.7000	27.4000	+28.881%	62,979	+10,171.898%
2023-02-01	21.1000	21.1000	21.0200	21.2600	-17.740%	1,595	+13,138.476%
2023-01-31	25.7250	25.9300	25.4850	25.8450	+23.942%	20,946	+10,789.921%
2023-01-30	20.8600	20.8600	20.8600	20.8525	-0.465%	1,205	+13,397.183%
2023-01-27	21.0600	21.0600	20.9950	20.9500	+0.830%	1,248	+13,334.368%
2023-01-26	20.7600	20.7750	20.7600	20.7775	-17.419%	5,890	+13,445.903%
2023-01-25	25.4850	25.5150	25.1900	25.1600	+20.802%	11,129	+11,086.407%
2023-01-24	20.7700	20.8300	20.7700	20.8275	-18.388%	6,770	+13,413.384%
2023-01-23	25.1700	25.5100	25.1000	25.5200	+2.326%	2,822	+10,928.605%
2023-01-20	24.7650	24.8500	24.5450	24.9400	+1.609%	9,044	+11,185.084%
2023-01-19	24.8050	24.8250	24.5450	24.5450	-2.308%	20,127	+11,366.694%
2023-01-18	25.3550	25.5950	25.1650	25.1250	+0.359%	17,431	+11,101.990%
2023-01-17	24.8300	25.0150	24.7550	25.0350	+23.249%	1,886	+11,142.261%
2023-01-16	20.2250	20.3600	20.2250	20.3125	-17.904%	3,396	+13,756.000%
2023-01-13	24.7750	24.7750	24.3700	24.7425	+22.959%	40,423	+11,275.164%
2023-01-12	20.3450	20.3800	20.3450	20.1225	-18.326%	4,859	+13,886.831%
2023-01-11	24.3850	24.6700	24.3850	24.6375	+1.067%	7,261	+11,323.643%
2023-01-10	24.4700	24.5850	24.3400	24.3775	+19.205%	12,580	+11,445.483%
2023-01-09	20.2300	20.4650	20.2300	20.4500	-16.206%	642	+13,662.836%
2023-01-06	24.0600	24.4050	23.6950	24.4050	+19.515%	2,897	+11,432.473%
2023-01-05	20.7800	20.7800	20.5050	20.4200	-1.602%	2,822	+13,683.056%
2023-01-04	20.7200	20.8300	20.7200	20.7525	+0.266%	12,633	+13,462.221%
2023-01-03	21.1350	21.1700	20.6800	20.6975	-15.139%	13,633	+13,498.261%
2022-12-28	24.8100	24.8100	24.3900	24.3900	-0.954%	17,556	+11,439.565%
2022-12-22	25.1000	25.1950	24.6250	24.6250	+18.318%	11,770	+11,329.442%
2022-12-21	20.6850	20.8150	20.6800	20.8125	+1.586%	22,452	+13,423.123%
2022-12-20	20.5250	20.5250	20.5250	20.4875	-0.085%	6,406	+13,637.645%
2022-12-19	20.7400	20.7550	20.5650	20.5050	-18.307%	9,641	+13,625.921%
2022-12-16	25.2000	25.4250	25.1400	25.1000	+19.823%	21,484	+11,113.147%
2022-12-15	21.1300	21.1300	21.1300	20.9475	-2.240%	493	+13,335.971%
2022-12-13	21.3450	21.3450	21.3450	21.4275	+1.049%	4,820	+13,034.990%
2022-12-12	21.0950	21.0950	21.0950	21.2050	-17.913%	7,520	+13,172.813%
2022-12-09	25.9150	26.0500	25.7200	25.8325	-0.174%	19,812	+10,795.190%
2022-12-08	25.4300	25.9650	25.4300	25.8775	+1.800%	8,408	+10,776.244%
2022-12-07	25.7250	25.7450	25.4800	25.4200	+21.308%	30,643	+10,971.991%
2022-12-06	21.2800	21.2950	21.0100	20.9550	-2.592%	7,646	+13,331.162%
2022-12-05	21.5200	21.5400	21.5200	21.5125	-0.566%	6,903	+12,983.091%
2022-12-02	21.8550	21.9300	21.6800	21.6350	-19.220%	6,845	+12,909.013%
2022-12-01	26.1750	26.7750	26.1750	26.7825	+26.065%	392,221	+10,408.728%
2022-11-30	21.2650	21.2850	21.2150	21.2450	-17.973%	8,814	+13,147.823%
2022-11-29	26.2900	26.2900	25.9400	25.9000	-1.032%	419,824	+10,766.795%
2022-11-28	26.1650	26.2700	26.1650	26.1700	+19.922%	8,779	+10,654.681%
2022-11-25	21.7450	21.7450	21.7450	21.8225	-17.487%	4,476	+12,797.239%
2022-11-24	26.3800	26.5300	26.3700	26.4475	+20.958%	6,480	+10,541.838%
2022-11-23	21.8450	21.9550	21.8450	21.8650	-15.734%	3,483	+12,772.170%
2022-11-22	25.9200	26.0600	25.8850	25.9475	+19.162%	18,720	+10,746.902%

.dark-mode .SlHSb5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SlHSb5{ color: #333333; background-color: white; border: 2px solid #333333; }FCBRFIRSTTRUSTNASDAQCYBERSECURITYUCITSstock LSE

FCBR
FIRSTTRUSTNASDAQCYBERSECURITYUCITS
stock LSE