First Trust Global Funds ... (FCBRF)
OTC: FCBRF
· Real-Time Price · USD
45.98
0.65 (1.43%)
At close: Sep 05, 2025, 2:13 PM
FCBRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 1.43% | 380 |
| Sep 4, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.55% | 554 |
| Sep 3, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -3.03% | 616 |
| Aug 28, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 2.45% | 121 |
| Aug 25, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -0.31% | 329 |
| Aug 22, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 1.34% | 2,865 |
| Aug 18, 2025 | 44.74 | 44.92 | 44.74 | 44.92 | 44.92 | -0.16% | 389 |
| Aug 14, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | -0.64% | 2,530 |
| Aug 13, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 1.25% | 4,033 |
| Aug 12, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 1.43% | 900 |
| Aug 7, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | -2.71% | 11,930 |
| Aug 5, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -1.80% | 490 |
| Jul 30, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -1.66% | 2,865 |
| Jul 21, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.99% | 2,865 |
| Jul 18, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 1.33% | 2,865 |
| Jul 16, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -2.74% | 4,241 |
| Jul 10, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.23% | 2,865 |
| Jul 1, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 2.29% | 1,259 |
| Jun 23, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.11% | 1,538 |
| Jun 18, 2025 | 46.14 | 46.15 | 46.14 | 46.15 | 46.15 | 0.09% | 4,020 |