Dark

FCBRF
FIRST TR NASDAQ CYBR UCIT
stock OTC ETF

EOD

Aug 7, 2026

61.15USD+0.361%(+0.22)225

Pre-market

0.00USD-100.000%(-60.93)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	61.1506	61.1506	61.1506	61.1506	+0.361%	225	0.000%
2026-08-05	61.5108	61.5108	60.9305	60.9305	+8.917%	2,415	+0.361%
2026-07-30	55.9420	55.9420	55.9420	55.9420	+2.670%	185	+9.311%
2026-07-23	54.4873	54.4873	54.4873	54.4873	-1.997%	1,260	+12.229%
2026-07-22	55.7279	55.7279	55.5978	55.5978	-2.165%	3,287	+9.987%
2026-07-21	57.3287	57.3687	56.8284	56.8284	-1.423%	6,413	+7.606%
2026-07-20	57.6489	57.6489	57.6489	57.6489	-1.639%	205	+6.074%
2026-07-15	58.6093	58.6093	58.6093	58.6093	+3.407%	250	+4.336%
2026-07-08	56.6784	56.6784	56.6784	56.6784	-0.514%	886	+7.890%
2026-07-07	56.9715	56.9715	56.9715	56.9715	+8.857%	1,060	+7.335%
2026-06-24	52.3362	52.3362	52.3362	52.3362	+0.311%	117	+16.842%
2026-06-22	52.1739	52.1739	52.1739	52.1739	-7.538%	255	+17.205%
2026-06-04	56.4274	56.4274	56.4274	56.4274	-2.346%	138	+8.370%
2026-06-01	57.7829	57.7829	57.7829	57.7829	+16.216%	200	+5.828%
2026-05-19	49.7201	49.7201	49.7201	49.7201	+3.237%	2,842	+22.990%
2026-05-15	48.1609	48.1609	48.1609	48.1609	+13.183%	5,060	+26.971%
2026-05-06	42.5513	42.5513	42.5513	42.5513	+0.006%	539	+43.710%
2026-05-04	42.5486	42.5486	42.5424	42.5486	+3.148%	932	+43.719%
2026-04-30	41.1656	41.2500	41.0652	41.2500	+0.193%	4,964	+48.244%
2026-04-28	41.3507	41.3507	41.1706	41.1706	+1.267%	2,731	+48.530%
2026-04-24	40.6354	40.6554	40.6354	40.6554	-0.621%	1,710	+50.412%
2026-04-23	40.9095	40.9095	40.9095	40.9095	+1.389%	2,000	+49.478%
2026-04-17	40.7604	40.7604	40.3489	40.3489	+3.710%	3,094	+51.555%
2026-04-15	38.9055	38.9055	38.9055	38.9055	+1.649%	700	+57.177%
2026-04-14	38.2742	38.2742	38.2742	38.2742	-0.516%	250	+59.770%
2026-04-13	37.2587	38.4726	37.2587	38.4726	+1.047%	900	+58.946%
2026-04-10	38.0741	38.0741	38.0741	38.0741	-0.924%	200	+60.609%
2026-04-02	38.4293	38.4293	38.4293	38.4293	+1.562%	3,645	+59.125%
2026-03-31	37.7061	37.8383	37.7061	37.8383	+0.959%	2,690	+61.610%
2026-03-27	36.9985	37.4788	36.9985	37.4788	-4.231%	2,500	+63.161%
2026-03-26	39.1346	39.1346	39.1346	39.1346	+1.484%	2,522	+56.257%
2026-03-24	38.5622	38.5622	38.5622	38.5622	-1.603%	469	+58.577%
2026-03-20	39.1904	39.1904	39.1904	39.1904	-1.345%	510	+56.035%
2026-03-17	39.7248	39.7248	39.7248	39.7248	-0.086%	180	+53.936%
2026-03-13	39.7589	39.7589	39.7589	39.7589	-0.902%	1,170	+53.804%
2026-03-11	40.1209	40.1209	40.1209	40.1209	-0.277%	277	+52.416%
2026-03-09	39.7911	40.2323	39.7911	40.2323	+0.305%	1,260	+51.994%
2026-03-06	40.1101	40.1101	40.1101	40.1101	-0.385%	300	+52.457%
2026-03-05	40.2652	40.2652	40.2652	40.2652	+2.956%	200	+51.870%
2026-03-04	39.1093	39.1093	39.1093	39.1093	+2.571%	225	+56.358%
2026-03-03	38.1291	38.1291	38.1291	38.1291	-0.025%	300	+60.378%
2026-02-27	38.1387	38.1387	38.1387	38.1387	-1.652%	2,658	+60.337%
2026-02-26	38.7794	38.7794	38.7794	38.7794	+3.154%	200	+57.688%
2026-02-25	37.5938	37.5938	37.5938	37.5938	+0.067%	6,613	+62.661%
2026-02-24	36.9035	37.5687	36.9035	37.5687	-6.301%	1,605	+62.770%
2026-02-18	40.0951	40.0951	40.0951	40.0951	+0.919%	1,231	+52.514%
2026-02-17	39.7299	39.7299	39.7299	39.7299	-2.443%	500	+53.916%
2026-02-12	40.7246	40.7246	40.7246	40.7246	-3.004%	5,500	+50.156%
2026-02-10	41.9860	41.9860	41.9860	41.9860	+0.697%	250	+45.645%
2026-02-09	41.0356	41.6955	41.0356	41.6955	+2.698%	2,157	+46.660%
2026-02-06	40.6003	40.6003	40.6003	40.6003	-0.184%	600	+50.616%
2026-02-05	40.1401	40.6750	40.1401	40.6750	+1.586%	1,047	+50.340%
2026-02-04	40.0401	40.0401	40.0401	40.0401	-3.403%	283	+52.723%
2026-02-03	41.4508	41.4508	41.4508	41.4508	-2.077%	500	+47.526%
2026-01-30	42.3512	42.3512	42.2900	42.3300	+0.651%	3,632	+44.462%
2026-01-29	42.0561	42.0561	42.0561	42.0561	-5.038%	140	+45.402%
2026-01-26	44.0871	44.2874	44.0871	44.2874	+1.998%	476	+38.077%
2026-01-23	43.4200	43.4200	43.4200	43.4200	+0.215%	1,589	+40.835%
2026-01-22	43.3267	43.3267	43.3267	43.3267	+0.932%	250	+41.138%
2026-01-21	42.9265	42.9265	42.9265	42.9265	-2.189%	250	+42.454%
2026-01-16	43.8870	43.8870	43.8870	43.8870	-2.142%	678	+39.336%
2026-01-14	44.8475	44.8475	44.8475	44.8475	+0.923%	500	+36.352%
2026-01-08	45.0621	45.0621	44.4373	44.4373	-0.167%	3,298	+37.611%
2025-12-31	44.5117	44.5117	44.5117	44.5117	-0.881%	2,250	+37.381%
2025-12-23	44.9075	44.9075	44.9075	44.9075	-0.509%	2,121	+36.170%
2025-12-16	44.9319	45.1373	44.9319	45.1373	-0.519%	446	+35.477%
2025-12-15	45.3727	45.3727	45.3727	45.3727	-2.238%	1,300	+34.774%
2025-12-05	46.4394	46.4394	46.4052	46.4114	+0.759%	12,957	+31.758%
2025-12-04	46.0619	46.0619	46.0619	46.0619	+1.483%	4,241	+32.757%
2025-12-03	45.3886	45.3886	45.3886	45.3886	-0.295%	1,815	+34.727%
2025-11-28	45.5228	45.5228	45.5228	45.5228	+0.809%	130	+34.330%
2025-11-26	45.1574	45.1574	45.1574	45.1574	-0.756%	2,286	+35.417%
2025-11-25	44.9188	45.5012	44.9188	45.5012	+2.056%	2,270	+34.393%
2025-11-24	44.5844	44.5844	44.5844	44.5844	-2.989%	1,115	+37.157%
2025-11-17	45.9580	45.9580	45.9580	45.9580	-1.676%	862	+33.058%
2025-11-10	46.7416	46.7416	46.7416	46.7416	+2.084%	10,420	+30.827%
2025-11-07	45.7875	45.7875	45.7875	45.7875	-1.337%	550	+33.553%
2025-11-05	46.4082	46.4082	46.4082	46.4082	-1.903%	1,161	+31.767%
2025-11-04	47.3087	47.3087	47.3087	47.3087	-0.403%	3,700	+29.259%
2025-10-31	47.5000	47.5000	47.5000	47.5000	-0.399%	104	+28.738%
2025-10-30	47.3187	47.6902	47.3187	47.6902	+0.697%	3,143	+28.225%
2025-10-29	47.3600	47.3600	47.3600	47.3600	+2.633%	1,979	+29.119%
2025-10-17	46.1450	46.1450	46.1450	46.1450	-0.410%	2,166	+32.518%
2025-10-16	46.3352	46.3352	46.3352	46.3352	-2.797%	2,291	+31.974%
2025-10-10	47.7387	47.7387	47.6686	47.6686	-1.450%	4,201	+28.283%
2025-10-08	48.3700	48.3700	48.3700	48.3700	+3.369%	3,130	+26.423%
2025-09-16	46.8084	46.8084	46.7934	46.7934	-0.738%	1,367	+30.682%
2025-09-15	46.9585	47.1413	46.9585	47.1413	+2.517%	1,620	+29.718%
2025-09-05	45.9839	45.9839	45.9839	45.9839	+1.435%	380	+32.983%
2025-09-04	45.3333	45.3333	45.3333	45.3333	+0.556%	554	+34.891%
2025-09-03	45.0826	45.0826	45.0826	45.0826	-3.017%	616	+35.641%
2025-08-28	46.4852	46.4852	46.4852	46.4852	+2.435%	121	+31.549%
2025-08-25	45.3770	45.3802	45.3770	45.3802	-0.302%	329	+34.752%
2025-08-22	45.5176	45.5176	45.5176	45.5176	+1.341%	180	+34.345%
2025-08-18	44.7426	44.9151	44.7426	44.9151	-0.172%	389	+36.147%
2025-08-14	44.9925	44.9925	44.9925	44.9925	-0.629%	2,530	+35.913%
2025-08-13	45.2777	45.2777	45.2773	45.2773	+1.253%	4,033	+35.058%
2025-08-12	44.7169	44.7169	44.7169	44.7169	+1.424%	900	+36.751%
2025-08-07	44.0889	44.0889	44.0889	44.0889	-2.722%	11,930	+38.698%
2025-08-05	45.3227	45.3227	45.3227	45.3227	-1.799%	490	+34.923%
2025-07-30	46.1531	46.1531	46.1531	46.1531	-1.652%	325	+32.495%
2025-07-21	46.9285	46.9285	46.9285	46.9285	+0.990%	325	+30.306%
2025-07-18	46.4683	46.4683	46.4683	46.4683	+1.331%	220	+31.596%
2025-07-16	45.8580	45.8580	45.8580	45.8580	-2.737%	4,241	+33.348%
2025-07-10	47.1486	47.1486	47.1486	47.1486	-0.244%	1,060	+29.698%
2025-07-01	47.2637	47.2637	47.2637	47.2637	+2.309%	1,259	+29.382%
2025-06-23	46.1972	46.1972	46.1972	46.1972	+0.096%	1,538	+32.369%
2025-06-18	46.1431	46.1531	46.1431	46.1531	+0.084%	4,020	+32.495%
2025-06-17	46.1145	46.1145	46.1145	46.1145	+0.293%	220	+32.606%
2025-06-16	45.8497	45.9800	45.8497	45.9800	+1.049%	460	+32.994%
2025-06-13	45.5028	45.5028	45.5028	45.5028	-1.173%	482	+34.389%
2025-06-12	46.0431	46.0431	46.0431	46.0431	+0.345%	217	+32.812%
2025-06-03	45.8846	45.8846	45.8846	45.8846	+0.903%	196	+33.270%
2025-06-02	45.4741	45.4741	45.4741	45.4741	+1.874%	748	+34.473%
2025-05-30	44.6376	44.6376	44.6376	44.6376	+1.380%	650	+36.993%
2025-05-29	44.0300	44.0300	44.0300	44.0300	-2.516%	2,450	+38.884%
2025-05-22	45.1665	45.1665	45.1665	45.1665	+1.735%	340	+35.389%
2025-05-21	44.3961	44.3961	44.3961	44.3961	-1.007%	117	+37.739%
2025-05-19	44.8475	44.8475	44.8475	44.8475	+0.178%	1,480	+36.352%
2025-05-16	44.7676	44.7676	44.7676	44.7676	+0.969%	927	+36.596%
2025-05-14	44.5873	44.5873	44.3380	44.3380	-1.083%	597	+37.919%
2025-05-13	44.9562	44.9562	44.8234	44.8234	+5.082%	512	+36.426%
2025-05-09	42.6589	42.6589	42.6557	42.6557	-0.724%	233	+43.359%
2025-05-06	42.9667	42.9667	42.9667	42.9667	-0.211%	1,199	+42.321%
2025-05-05	43.0574	43.0574	43.0574	43.0574	+1.010%	141	+42.021%
2025-05-02	42.6267	42.6267	42.6267	42.6267	+7.821%	252	+43.456%
2025-04-14	39.5348	39.5348	39.5348	39.5348	+1.421%	540	+54.675%
2025-04-10	38.9809	38.9809	38.9809	38.9809	+3.408%	132	+56.873%
2025-04-08	37.6961	37.6961	37.6961	37.6961	+5.347%	4,095	+62.220%
2025-04-07	35.7829	35.7829	35.7829	35.7829	-10.788%	1,750	+70.893%
2025-04-02	40.1101	40.1101	40.1101	40.1101	-4.803%	1,250	+52.457%
2025-03-25	42.1339	42.1339	42.1339	42.1339	+3.266%	121	+45.134%
2025-03-14	40.3752	40.8015	40.3752	40.8015	+1.927%	1,174	+49.873%
2025-03-13	40.0301	40.0301	40.0301	40.0301	-0.719%	1,860	+52.762%
2025-03-11	40.2201	40.6153	40.1901	40.3198	-1.768%	14,647	+51.664%
2025-03-07	40.7946	41.0456	40.7946	41.0456	-3.026%	1,800	+48.982%
2025-03-06	41.8890	42.3262	41.8890	42.3262	-5.517%	2,508	+44.475%
2025-02-21	44.7976	44.7976	44.7976	44.7976	-2.673%	11,615	+36.504%
2025-02-19	46.0281	46.0281	46.0281	46.0281	+0.662%	1,570	+32.855%
2025-02-11	45.7254	45.7254	45.7254	45.7254	-0.481%	435	+33.734%
2025-02-10	45.9463	45.9463	45.9463	45.9463	+1.432%	220	+33.091%
2025-02-07	45.2977	45.2977	45.2977	45.2977	+3.342%	18,547	+34.997%
2025-02-04	43.8330	43.8330	43.8330	43.8330	+1.874%	1,080	+39.508%
2025-01-22	43.0266	43.0266	43.0266	43.0266	+1.642%	2,790	+42.123%
2024-12-05	42.1761	42.3314	42.1761	42.3314	+2.795%	5,093	+44.457%
2024-12-03	41.1806	41.1806	41.1806	41.1806	+4.348%	2,430	+48.494%
2024-11-18	39.4648	39.4648	39.4648	39.4648	-1.276%	375	+54.950%
2024-10-11	39.9750	39.9750	39.9750	39.9750	+8.135%	860	+52.972%
2024-08-15	36.9678	36.9678	36.9678	36.9678	+3.114%	2,326	+65.416%
2024-05-22	35.8513	35.8513	35.8513	35.8513	+0.811%	515	+70.567%
2024-05-21	35.5628	35.5628	35.5628	35.5628	+3.464%	2,035	+71.951%
2024-05-03	34.2000	34.3722	34.2000	34.3722	-2.567%	3,016	+77.907%
2024-04-26	35.2777	35.2777	35.2777	35.2777	-1.003%	560	+73.341%
2024-04-05	35.6350	35.6350	35.6350	35.6350	+0.770%	7,487	+71.603%
2024-04-02	35.3627	35.3627	35.3627	35.3627	-1.469%	1,100	+72.924%
2024-03-18	35.8900	35.8900	35.8900	35.8900	-2.839%	1,000	+70.383%
2024-02-29	36.9385	36.9385	36.9385	36.9385	-1.892%	1,328	+65.547%
2024-02-15	37.5188	37.6508	37.5188	37.6508	+0.934%	777	+62.415%
2024-02-08	37.1814	37.3025	37.1814	37.3025	+3.027%	1,335	+63.932%
2024-02-06	36.2065	36.2065	36.2065	36.2065	-0.422%	219	+68.894%
2024-01-24	36.3600	36.3600	36.3600	36.3600	+2.379%	1,690	+68.181%
2024-01-16	35.5150	35.5150	35.5150	35.5150	+5.741%	1,197	+72.182%
2024-01-08	33.5868	33.5868	33.5868	33.5868	+1.619%	750	+82.067%
2023-12-06	33.0516	33.0516	33.0516	33.0516	+3.315%	1,000	+85.016%
2023-11-30	31.9910	31.9910	31.9910	31.9910	+12.787%	1,250	+91.149%
2023-10-27	28.3642	28.3642	28.3642	28.3642	-4.401%	337	+115.591%
2023-10-09	29.6699	29.6699	29.6699	29.6699	+2.312%	2,070	+106.103%
2023-09-26	29.1496	29.1496	28.9995	28.9995	-1.737%	5,160	+110.868%
2023-09-19	29.5122	29.5122	29.5122	29.5122	-1.313%	118	+107.204%
2023-09-18	29.9050	29.9050	29.9050	29.9050	-2.271%	1,330	+104.483%
2023-09-01	30.6000	30.6000	30.6000	30.6000	+0.343%	16,300	+99.839%
2023-08-31	30.4953	30.4953	30.4953	30.4953	+3.139%	1,610	+100.525%
2023-08-30	29.5672	29.5672	29.5672	29.5672	+0.224%	2,618	+106.819%
2023-08-23	29.5011	29.5011	29.5011	29.5011	+1.412%	1,031	+107.282%
2023-08-15	29.0904	29.0904	29.0904	29.0904	-3.737%	2,985	+110.209%
2023-07-19	30.2198	30.2198	30.2198	30.2198	+1.909%	2,330	+102.353%
2023-07-13	29.6538	29.6538	29.6538	29.6538	+3.398%	2,440	+106.215%
2023-07-06	28.6794	28.6794	28.6794	28.6794	+0.969%	860	+113.221%
2023-06-23	28.4042	28.4042	28.4042	28.4042	-2.036%	2,025	+115.287%
2023-06-13	28.9945	28.9945	28.9945	28.9945	+3.077%	700	+110.904%
2023-06-09	28.1291	28.1291	28.1291	28.1291	+2.553%	7,000	+117.393%
2023-04-18	27.4288	27.4288	27.4288	27.4288	+9.683%	545	+122.943%
2023-01-03	25.0074	25.0074	25.0074	25.0074	+1.978%	1,462	+144.530%
2022-12-28	24.5123	24.5223	24.5123	24.5223	-13.054%	2,755	+149.367%
2022-08-31	28.2041	28.2041	28.2041	28.2041	-3.260%	2,600	+116.815%
2022-08-25	29.1546	29.1546	29.1546	29.1546	-1.271%	1,030	+109.746%
2022-08-10	29.5298	29.5298	29.5298	29.5298	+7.577%	2,000	+107.081%
2022-07-11	27.4500	27.4500	27.4500	27.4500	-0.105%	750	+122.771%
2022-07-08	27.5638	27.5638	27.4788	27.4788	+1.779%	6,500	+122.537%
2022-07-06	26.9985	26.9985	26.9985	26.9985	+2.429%	1,060	+126.496%
2022-07-05	26.3532	26.3582	26.3532	26.3582	+2.553%	2,500	+131.998%
2022-06-22	25.7021	25.7021	25.7021	25.7021	+0.407%	920	+137.921%
2022-06-15	25.5978	25.5978	25.5978	25.5978	-9.266%	2,875	+138.890%
2022-06-07	28.2120	28.2120	28.2120	28.2120	+4.514%	1,650	+116.754%
2022-05-16	26.9935	26.9935	26.9935	26.9935	-4.292%	4,180	+126.538%
2022-05-06	28.2041	28.2041	28.2041	28.2041	-4.812%	890	+116.815%
2022-05-04	29.6299	29.6299	29.6299	29.6299	-7.569%	7,515	+106.381%
2022-04-25	32.0561	32.0561	32.0561	32.0561	-4.201%	475	+90.761%
2022-04-07	33.4618	33.4618	33.4618	33.4618	-3.170%	440	+82.747%
2022-04-04	34.5573	34.5573	34.5573	34.5573	0.000%	2,900	+76.954%

.dark-mode .qRdhhd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qRdhhd{ color: #333333; background-color: white; border: 2px solid #333333; }FCBRFFIRST TR NASDAQ CYBR UCITstock OTC ETF

FCBRF
FIRST TR NASDAQ CYBR UCIT
stock OTC ETF