Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Faang+ (FAN1) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 38.80 38.80 38.80 38.80 0
13th Mar 2025 (Thu) 39.765 39.765 38.80 38.80 0
12th Mar 2025 (Wed) 38.465 39.765 38.465 39.765 0
11th Mar 2025 (Tue) 38.32 38.465 38.32 38.465 0
10th Mar 2025 (Mon) 39.01 39.01 39.01 38.32 2,128
7th Mar 2025 (Fri) 40.79 40.79 39.335 39.335 0
6th Mar 2025 (Thu) 40.725 40.79 40.725 40.79 0
5th Mar 2025 (Wed) 40.01 40.725 40.01 40.725 0
4th Mar 2025 (Tue) 41.29 41.29 41.29 40.01 25
3rd Mar 2025 (Mon) 41.81 41.81 41.81 42.235 26
28th Feb 2025 (Fri) 42.815 42.815 41.885 41.885 11
27th Feb 2025 (Thu) 43.695 43.695 42.815 42.815 0
26th Feb 2025 (Wed) 42.645 43.695 42.645 43.695 0
25th Feb 2025 (Tue) 44.535 44.535 42.645 42.645 9
24th Feb 2025 (Mon) 45.12 45.12 45.12 44.535 200
21st Feb 2025 (Fri) 46.105 46.105 45.915 45.915 0
20th Feb 2025 (Thu) 46.43 46.43 46.105 46.105 0
19th Feb 2025 (Wed) 46.475 46.475 46.43 46.43 0
18th Feb 2025 (Tue) 47.09 47.81 47.09 46.475 2,023
17th Feb 2025 (Mon) 47.37 47.37 47.09 46.86 111
14th Feb 2025 (Fri) 46.46 46.66 46.46 46.66 0
13th Feb 2025 (Thu) 46.24 46.24 46.24 46.46 1
12th Feb 2025 (Wed) 45.87 45.87 45.87 45.85 8
11th Feb 2025 (Tue) 46.3505 46.3505 45.915 45.915 0
10th Feb 2025 (Mon) 45.9435 46.3505 45.9435 46.3505 0
7th Feb 2025 (Fri) 46.276 46.276 45.9435 45.9435 0
6th Feb 2025 (Thu) 46.128 46.276 46.128 46.276 0
5th Feb 2025 (Wed) 46.454 46.454 46.128 46.128 0
4th Feb 2025 (Tue) 45.951 46.454 45.951 46.454 0
3rd Feb 2025 (Mon) 47.362 47.362 45.951 45.951 13
31st Jan 2025 (Fri) 46.2595 47.362 46.2595 47.362 0
30th Jan 2025 (Thu) 46.045 46.2595 46.045 46.2595 0
29th Jan 2025 (Wed) 45.7515 46.045 45.7515 46.045 0
28th Jan 2025 (Tue) 45.431 45.7515 45.431 45.7515 1
27th Jan 2025 (Mon) 45.738 46.019 45.566 45.431 382
24th Jan 2025 (Fri) 48.111 48.111 47.056 48.014 12,976
23rd Jan 2025 (Thu) 47.621 47.911 47.621 47.6415 1,355
22nd Jan 2025 (Wed) 46.528 47.864 46.528 47.864 5
21st Jan 2025 (Tue) 46.982 46.982 46.982 46.528 7,564
20th Jan 2025 (Mon) 46.891 46.891 46.891 47.019 12
17th Jan 2025 (Fri) 46.1235 46.5605 46.1235 46.5605 0
16th Jan 2025 (Thu) 46.517 46.517 46.517 46.1235 6,406
15th Jan 2025 (Wed) 44.9925 45.883 44.9925 45.883 0
14th Jan 2025 (Tue) 44.7065 44.9925 44.7065 44.9925 9
FTSE 100 Latest
Value8,594.16
Change51.60