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!

Granite Faang (FANG) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 48.89 48.89 48.89 48.365 2
13th Mar 2025 (Thu) 49.745 49.745 48.365 48.365 0
12th Mar 2025 (Wed) 48.61 48.61 48.61 49.745 10
11th Mar 2025 (Tue) 48.89 48.89 48.89 48.955 250
10th Mar 2025 (Mon) 50.45 50.45 50.01 48.655 362
7th Mar 2025 (Fri) 51.985 51.985 49.75 49.75 0
6th Mar 2025 (Thu) 51.815 51.985 51.815 51.985 1
5th Mar 2025 (Wed) 51.185 51.815 51.185 51.815 0
4th Mar 2025 (Tue) 53.20 53.20 51.09 51.185 133
3rd Mar 2025 (Mon) 53.20 53.20 53.20 53.285 323
28th Feb 2025 (Fri) 52.15 52.15 52.15 52.40 14
27th Feb 2025 (Thu) 54.26 54.26 52.90 53.435 130
26th Feb 2025 (Wed) 54.05 54.05 54.05 54.025 9
25th Feb 2025 (Tue) 53.70 53.70 53.70 52.69 251
24th Feb 2025 (Mon) 55.315 55.315 54.33 54.33 8
21st Feb 2025 (Fri) 56.15 56.15 56.15 55.315 11
20th Feb 2025 (Thu) 55.62 55.62 55.62 55.67 53
19th Feb 2025 (Wed) 56.245 56.245 55.935 55.935 0
18th Feb 2025 (Tue) 57.63 57.63 57.63 56.245 131
17th Feb 2025 (Mon) 56.935 56.935 56.935 56.935 0
14th Feb 2025 (Fri) 57.04 57.04 57.04 56.935 4
13th Feb 2025 (Thu) 55.65 56.325 55.65 56.325 2
12th Feb 2025 (Wed) 56.02 56.02 56.02 55.65 21
11th Feb 2025 (Tue) 56.075 56.075 55.815 55.815 0
10th Feb 2025 (Mon) 55.525 56.075 55.525 56.075 0
7th Feb 2025 (Fri) 56.315 56.315 55.525 55.525 0
6th Feb 2025 (Thu) 55.61 56.315 55.61 56.315 0
5th Feb 2025 (Wed) 56.17 56.17 56.17 55.61 53
4th Feb 2025 (Tue) 56.00 56.00 56.00 57.025 51
3rd Feb 2025 (Mon) 55.83 55.83 55.83 56.145 86
31st Jan 2025 (Fri) 56.09 56.90 56.09 56.90 1
30th Jan 2025 (Thu) 56.54 56.54 56.54 56.09 93
29th Jan 2025 (Wed) 55.705 55.705 55.605 55.605 0
28th Jan 2025 (Tue) 54.70 55.32 54.70 55.705 1,209
27th Jan 2025 (Mon) 54.91 54.91 54.91 54.715 8
24th Jan 2025 (Fri) 55.00 55.00 55.00 54.91 224
23rd Jan 2025 (Thu) 54.485 54.675 54.485 54.675 3
22nd Jan 2025 (Wed) 54.08 54.93 54.08 54.485 201
21st Jan 2025 (Tue) 52.60 52.60 52.45 52.45 0
20th Jan 2025 (Mon) 52.60 52.60 52.60 52.60 0
17th Jan 2025 (Fri) 52.30 52.60 52.30 52.60 894
16th Jan 2025 (Thu) 52.38 52.38 52.365 52.365 0
15th Jan 2025 (Wed) 51.38 52.38 51.38 52.38 0
14th Jan 2025 (Tue) 51.225 51.38 51.225 51.38 0
FTSE 100 Latest
Value8,591.62
Change49.06