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!

Inv Kbw Fintech (FTEK) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Jun 2025 (Thu) 58.37 59.21 58.37 59.21 5,080
4th Jun 2025 (Wed) 58.40 58.54 58.40 58.54 909
3rd Jun 2025 (Tue) 57.64 57.81 57.64 57.80 2,883
2nd Jun 2025 (Mon) 57.37 57.39 57.25 57.39 134
30th May 2025 (Fri) 57.14 57.18 57.14 57.47 916
29th May 2025 (Thu) 57.97 57.97 57.74 57.505 1,033
28th May 2025 (Wed) 57.84 57.85 57.84 57.365 26
27th May 2025 (Tue) 57.47 57.91 57.47 57.735 218
26th May 2025 (Mon) 56.75 56.75 56.75 56.75 0
23rd May 2025 (Fri) 57.32 57.32 56.04 56.83 1,939
22nd May 2025 (Thu) 57.17 57.17 56.47 56.97 1,023
21st May 2025 (Wed) 58.47 58.47 57.89 57.845 17
20th May 2025 (Tue) 58.235 58.235 58.235 58.33 1,770
19th May 2025 (Mon) 57.46 58.23 57.46 58.235 1,941
16th May 2025 (Fri) 57.97 57.97 57.97 58.21 462
15th May 2025 (Thu) 57.28 57.77 57.28 57.48 306
14th May 2025 (Wed) 58.33 58.33 58.00 58.125 75
13th May 2025 (Tue) 57.49 58.41 57.49 58.375 3,482
12th May 2025 (Mon) 57.88 58.19 57.68 57.33 14,499
9th May 2025 (Fri) 56.16 56.16 56.01 56.01 102
8th May 2025 (Thu) 55.26 56.16 55.26 56.16 5,414
7th May 2025 (Wed) 54.60 54.60 54.57 54.66 2,002
6th May 2025 (Tue) 54.77 54.80 54.19 54.80 2,117
5th May 2025 (Mon) 54.53 54.53 54.53 54.53 0
2nd May 2025 (Fri) 53.98 53.98 53.98 54.36 1,806
1st May 2025 (Thu) 53.445 54.37 53.445 54.37 0
30th Apr 2025 (Wed) 54.36 54.36 54.36 53.445 123
29th Apr 2025 (Tue) 53.35 53.92 53.35 54.01 1,411
28th Apr 2025 (Mon) 52.68 53.83 52.68 53.13 615
25th Apr 2025 (Fri) 52.96 53.245 52.96 53.245 15
24th Apr 2025 (Thu) 52.32 53.02 52.16 52.96 287
23rd Apr 2025 (Wed) 52.60 53.80 52.60 52.98 428
22nd Apr 2025 (Tue) 51.21 51.21 50.91 51.02 1,180
21st Apr 2025 (Mon) 50.93 50.93 50.93 50.93 0
18th Apr 2025 (Fri) 50.93 50.93 50.93 50.93 0
17th Apr 2025 (Thu) 51.19 51.19 51.19 50.93 15
16th Apr 2025 (Wed) 51.28 51.53 51.28 51.735 6,179
15th Apr 2025 (Tue) 51.77 51.83 51.68 51.935 1,203
14th Apr 2025 (Mon) 51.28 51.59 51.28 51.39 127
11th Apr 2025 (Fri) 50.10 50.10 49.56 49.64 593
10th Apr 2025 (Thu) 51.25 51.25 50.50 49.945 3,976
9th Apr 2025 (Wed) 47.47 47.62 46.27 47.30 2,829
8th Apr 2025 (Tue) 49.51 49.86 49.07 49.01 5,771
7th Apr 2025 (Mon) 45.78 49.50 45.70 47.635 12,759
FTSE 100 Latest
Value8,811.04
Change9.75