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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	4,112.5	4,132.5	4,132.5	4,180.77	4,087.45	105,858
October 16, 2025	4,244	4,240.5	4,240.5	4,265.5	4,213.5	6,479
October 15, 2025	4,210.5	4,251.75	4,251.75	4,270.93	4,210.5	6,429
October 14, 2025	4,216.5	4,222.75	4,222.75	4,232.5	4,151.24	12,922
October 13, 2025	4,262.76	4,261.25	4,261.25	4,287.5	4,232.77	15,700
October 10, 2025	4,348.5	4,236.75	4,236.75	4,374.55	4,236.75	26,091
October 09, 2025	4,318.5	4,317.5	4,317.5	4,335	4,285.5	10,919
October 08, 2025	4,242.5	4,292.25	4,292.25	4,294.5	4,225.85	2,423
October 07, 2025	4,270.31	4,183.75	4,183.75	4,308.5	4,183.75	4,417
October 06, 2025	4,250	4,262.5	4,262.5	4,275.5	4,232	4,109
October 03, 2025	4,256.5	4,250.5	4,250.5	4,279	4,238.92	11,008
October 02, 2025	4,204.63	4,242	4,242	4,242	4,191.5	2,596
October 01, 2025	4,133	4,178.25	4,178.25	4,191.66	4,133	5,204
September 30, 2025	4,219.23	4,185.75	4,185.75	4,245.5	4,178.5	9,928
September 29, 2025	4,240	4,230.5	4,232	4,252.92	4,221.83	3,900
September 26, 2025	4,241	4,186.5	4,186.5	4,241	4,186	2,346
September 25, 2025	4,224.5	4,222.75	4,222.75	4,239.73	4,184.4	2,985
September 24, 2025	4,270.57	4,255	4,255	4,283.5	4,245.5	6,857
September 23, 2025	4,318.5	4,292	4,292	4,321	4,281.53	4,360
September 22, 2025	4,286	4,303.25	4,303.25	4,305.5	4,249.62	5,139
September 19, 2025	4,270	4,254	4,254	4,282.42	4,250.5	3,823
September 18, 2025	4,208	4,240	4,240	4,246.34	4,187.5	24,551
September 17, 2025	4,155	4,152.5	4,152.5	4,170.5	4,139.79	4,829
September 16, 2025	4,192.5	4,145.25	4,145.25	4,207	4,141.76	11,160
September 15, 2025	4,140.5	4,178.25	4,178.25	4,199.23	4,121.5	2,727
September 12, 2025	4,183.23	4,160.5	4,160.5	4,206.5	4,150.56	4,285

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