First Trust Global Funds ... (FCBRF)
OTC: FCBRF
· Real-Time Price · USD
44.92
-0.07 (-0.16%)
At close: Aug 18, 2025, 12:03 PM
FCBRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 0.28% | 220 |
| Jun 16, 2025 | 45.85 | 45.98 | 45.85 | 45.98 | 45.98 | 1.05% | 460 |
| Jun 13, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -1.17% | 482 |
| Jun 12, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.35% | 217 |
| Jun 3, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.90% | 196 |
| Jun 2, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 1.86% | 748 |
| May 30, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 1.39% | 650 |