First Trust Global Capital Strength ESG Leaders UCITS ETF Historical Data - FCSG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1742578200	37.73	-0.22	-0.58	37.73	37.78	37.56	99
1742491800	37.95	0.11	0.29	37.92	38	37.8	232
1742405400	37.84	0.32	0.85	37.63	37.84	37.63	408
1742319000	37.52	-0.03	-0.08	37.52	37.52	37.52	0
1742232600	37.55	0.25	0.67	37.31	37.55	37.31	236
1741973400	37.3	0.18	0.48	37.23	37.3	37.23	0
1741887000	37.12	-0.03	-0.08	37.14	37.14	37.09	5
1741800600	37.15	-0.22	-0.59	37.47	37.55	37.15	64
1741714200	37.37	-1.05	-2.73	38.08	38.08	37.37	376
1741627800	38.42	0.41	1.08	38.41	38.42	37.99	966
1741368600	38.01	-0.1	-0.26	37.97	38.04	37.8	394
1741282200	38.11	-0.03	-0.08	37.99	38.11	37.99	39
1741195800	38.14	-0.98	-2.51	38.58	38.58	38.14	392
1741109400	39.12	-0.39	-0.99	39.25	39.35	39.12	578
1741023000	39.51	0.47	1.20	39.51	39.51	39.51	0
1740763800	39.04	-0.15	-0.38	39.19	39.26	39.04	951
1740677400	39.19	-0.24	-0.61	39.1	39.19	39.1	313
1740591000	39.43	0.55	1.41	39.31	39.44	39.31	113
1740504600	38.88	-0.18	-0.46	38.93	39.01	38.88	186
1740418200	39.06	0.06	0.15	39.23	39.23	38.64	5642
1740159000	39	-0.15	-0.38	38.87	39	38.87	36
1740072600	39.15	0.15	0.38	39	39.15	39	757
1739986200	39	-0.02	-0.05	38.99	39.02	38.99	103
1739899800	39.02	0.35	0.91	38.9	39.02	38.82	226
1739813400	38.67	-0.34	-0.87	38.77	38.77	38.67	98
1739554200	39.01	0	0.00	39.01	39.01	39.01	0
1739467800	39.01	-0.01	-0.03	38.87	39.09	38.87	351
1739381400	39.02	0.04	0.10	39.03	39.1	38.98	771
1739295000	38.98	0.13	0.33	39.06	39.06	38.84	581
1739208600	38.85	0.14	0.36	39	39.15	38.85	285
1738949400	38.71	-0.3	-0.77	38.87	38.87	38.71	66
1738863000	39.01	0.33	0.85	38.84	39.11	38.75	58
1738776600	38.68	-0.04	-0.10	38.35	38.68	38.35	51
1738690200	38.72	-0.13	-0.33	38.81	38.87	38.72	468
1738603800	38.85	0.06	0.15	38.68	38.94	38.68	165
1738344600	38.79	0.01	0.03	39.06	39.21	38.79	457
1738258200	38.78	0.17	0.44	38.78	38.78	38.78	0
1738171800	38.61	-0.01	-0.03	38.61	38.61	38.61	0
1738085400	38.62	0.6	1.58	38.58	38.78	38.52	210
1737999000	38.02	-0.16	-0.42	38.17	38.17	37.95	5265
1737739800	38.18	0.11	0.29	38.13	38.18	38.12	496
1737653400	38.07	0.01	0.03	38.15	38.15	38.07	149
1737567000	38.06	-0.17	-0.44	38.38	38.38	38.06	203
1737480600	38.23	-0.02	-0.05	38.02	38.23	38.02	1014
1737394200	38.25	-0.05	-0.13	38.21	38.25	38.21	208
1737135000	38.3	0.37	0.98	38.21	38.3	38.21	12
1737048600	37.93	-0.07	-0.18	37.93	37.93	37.93	0
1736962200	38	0.37	0.98	37.55	38	37.49	984
1736875800	37.63	-0.03	-0.08	37.63	37.63	37.63	0
1736789400	37.66	0.16	0.43	37.41	37.66	37.41	16
1736530200	37.5	-0.44	-1.16	37.85	37.96	37.48	87
1736443800	37.94	0.2	0.53	37.76	37.94	37.76	56
1736357400	37.74	-0.08	-0.21	38.02	38.02	37.63	108
1736271000	37.82	0.06	0.16	37.44	37.82	37.44	4
1736184600	37.76	-0.36	-0.94	37.9	37.9	37.76	226
1735925400	38.12	-0.02	-0.05	38.02	38.12	38.02	1
1735839000	38.14	0.54	1.44	37.95	38.14	37.73	657
1735666200	37.6	-0.16	-0.42	37.6	37.6	37.6	0
1735579800	37.76	-0.21	-0.55	37.76	37.76	37.76	0
1735320600	37.97	0.11	0.29	37.93	38.12	37.93	17
1735061400	37.86	-0.03	-0.08	37.86	37.86	37.86	0
1734975000	37.89	-0.01	-0.03	37.59	37.94	37.59	100

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Global Capital Strength ESG Leaders UCITS ETF (FCSG)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Global Capital Strength ESG Leaders UCITS ETF (FCSG) Historical

First Trust Global Capital Strength ESG Leaders UCITS ETF (FCSG)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP