First Trust Cloud Computing UCITS ETF - FSKY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	4,029.83	3,949.24	3,949.24	4,030.11	3,949.24	10,365
January 13, 2026	4,063.17	4,054	4,054	4,088	4,046	34,023
January 12, 2026	4,005.5	4,064	4,064	4,066.5	3,981.01	57,197
January 09, 2026	4,035.6	4,044	4,044	4,049.5	3,999.68	20,717
January 08, 2026	4,075	4,015.5	4,015.5	4,090.54	4,015.5	11,888
January 07, 2026	4,065	4,097.5	4,097.5	4,097.58	4,051.18	1,715
January 06, 2026	4,004	4,014.5	4,014.5	4,019.57	3,980.91	2,948
January 05, 2026	4,032.5	4,024.5	4,024.5	4,040.96	4,004.24	6,783
January 02, 2026	4,096.5	3,991.5	3,991.5	4,117.5	3,970.22	1,771
December 31, 2025	4,103.5	4,090.75	4,090.75	4,103.5	4,081.23	2,706
December 30, 2025	4,107	4,106	4,106	4,115.86	4,086.44	2,585
December 29, 2025	4,135.5	4,085.5	4,085.5	4,135.5	4,085.5	6,794
December 24, 2025	4,141.5	4,128	4,128	4,141.5	4,094	665
December 23, 2025	4,149.85	4,110.5	4,110.5	4,155.28	4,089.25	2,907
December 22, 2025	4,158	4,172	4,172	4,180.5	4,149.26	6,709
December 19, 2025	4,108	4,142	4,142	4,142	4,093.25	3,194
December 18, 2025	4,063.5	4,087.75	4,087.75	4,095.5	4,049.68	11,759
December 17, 2025	4,107.5	4,063.5	4,063.5	4,119.45	4,063.5	3,165
December 16, 2025	4,027.13	4,046.5	4,046.5	4,073	4,027.13	20,690
December 15, 2025	4,153.27	4,097	4,097	4,166.4	4,072	5,783
December 12, 2025	4,221.74	4,147.5	4,147.5	4,235.5	4,147.5	3,333
December 11, 2025	4,198.85	4,168	4,168	4,221.1	4,168	3,333
December 10, 2025	4,246.2	4,260.5	4,260.5	4,260.5	4,230	6,744
December 09, 2025	4,209	4,237	4,237	4,249.95	4,205.5	2,436
December 08, 2025	4,198	4,221	4,221	4,228.72	4,197	5,701
December 05, 2025	4,152.27	4,184.5	4,184.5	4,190.44	4,142.02	3,432
December 04, 2025	4,122.42	4,109.5	4,109.5	4,133	4,099.71	5,025
December 03, 2025	4,160	4,091.5	4,091.5	4,160	4,070.33	3,972
December 02, 2025	4,131.5	4,159.5	4,159.5	4,209.1	4,104.5	4,361
December 01, 2025	4,049.5	4,070	4,070	4,075.5	4,032.5	1,677
November 28, 2025	4,086	4,093.75	4,093.75	4,104	4,060.57	3,056
November 27, 2025	4,065	4,053.5	4,053.5	4,073	4,046.68	3,111
November 26, 2025	4,112.5	4,068.5	4,068.5	4,116.1	4,049.41	6,544
November 25, 2025	4,061.5	4,063.25	4,063.25	4,066.94	4,028	38,687
November 24, 2025	4,032.83	4,051	4,051	4,071.92	3,994.5	12,891
November 21, 2025	3,984	3,941	3,941	3,994.39	3,923.5	8,118
November 20, 2025	4,171	4,083.5	4,083.5	4,178.27	4,083.5	3,123
November 19, 2025	4,065.5	4,075	4,075	4,120.5	4,065.5	4,434
November 18, 2025	4,089.77	4,085	4,085	4,113.5	4,026.75	7,637
November 17, 2025	4,241.02	4,167.75	4,167.75	4,264.91	4,153.5	5,181
November 14, 2025	4,203.18	4,266.5	4,266.5	4,266.5	4,110.5	3,874
November 13, 2025	4,382	4,253.5	4,253.5	4,382.5	4,253.5	5,049
November 12, 2025	4,418	4,371	4,371	4,445	4,371	18,749
November 11, 2025	4,441.5	4,365	4,365	4,460.5	4,365	3,906
November 10, 2025	4,433	4,414	4,414	4,464.5	4,414	4,008
November 07, 2025	4,412.64	4,290.5	4,290.5	4,413	4,289.88	36,566
November 06, 2025	4,460	4,353.5	4,353.5	4,481.12	4,353.5	24,628
November 05, 2025	4,419	4,454.5	4,454.5	4,477.68	4,418.75	5,236
November 04, 2025	4,527	4,480	4,480	4,555	4,480	7,996
November 03, 2025	4,575	4,552.5	4,552.5	4,627	4,535.2	9,823
October 31, 2025	4,525.5	4,506.75	4,506.75	4,557.42	4,502.81	2,219
October 30, 2025	4,488.5	4,523	4,523	4,525	4,481.5	7,723
October 29, 2025	4,511.91	4,471.5	4,471.5	4,519.5	4,463	7,332
October 28, 2025	4,447.9	4,498.5	4,498.5	4,498.5	4,430.5	4,520
October 27, 2025	4,439	4,429	4,429	4,443	4,393.5	7,249
October 24, 2025	4,344.5	4,396	4,396	4,402.4	4,314.52	2,605
October 23, 2025	4,237.08	4,282.5	4,282.5	4,284	4,211.5	9,513
October 22, 2025	4,267	4,216	4,216	4,293.5	4,214.09	11,164
October 21, 2025	4,225.5	4,257	4,257	4,270.75	4,200.5	4,860
October 20, 2025	4,215	4,194	4,194	4,220	4,189.08	6,535

First Trust Cloud Computing UCITS ETF (FSKY.L) LSE