Close
Company Search
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!

Fid Us Re Etf A (FUSR) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 12.458 12.46 12.326 12.326 482,517
11th Dec 2025 (Thu) 12.384 12.42 12.384 12.386 20,467
10th Dec 2025 (Wed) 12.458 12.458 12.378 12.378 0
9th Dec 2025 (Tue) 12.408 12.458 12.378 12.458 54,284
8th Dec 2025 (Mon) 12.433 12.433 12.393 12.393 0
5th Dec 2025 (Fri) 12.314 12.433 12.314 12.433 57,169
4th Dec 2025 (Thu) 12.314 12.314 12.314 12.314 37,084
3rd Dec 2025 (Wed) 12.39 12.392 12.39 12.373 10,051
2nd Dec 2025 (Tue) 12.382 12.382 12.382 12.342 11,199,782
1st Dec 2025 (Mon) 12.322 12.322 12.322 12.353 54,571
28th Nov 2025 (Fri) 12.378 12.378 12.378 12.374 49,184
27th Nov 2025 (Thu) 12.357 12.357 12.346 12.346 0
26th Nov 2025 (Wed) 12.173 12.357 12.173 12.357 0
25th Nov 2025 (Tue) 12.116 12.173 12.116 12.173 40,383
24th Nov 2025 (Mon) 12.062 12.116 12.038 12.116 61,586
21st Nov 2025 (Fri) 11.87 11.896 11.87 11.884 3,674
20th Nov 2025 (Thu) 12.264 12.264 12.112 12.112 45,804
19th Nov 2025 (Wed) 12.002 12.002 12.002 12.002 49,042
18th Nov 2025 (Tue) 12.153 12.153 11.986 11.986 160,891
17th Nov 2025 (Mon) 12.136 12.136 12.136 12.153 38,950
14th Nov 2025 (Fri) 12.168 12.21 12.166 12.21 238,613
13th Nov 2025 (Thu) 12.352 12.352 12.352 12.262 1,175
12th Nov 2025 (Wed) 12.386 12.386 12.386 12.386 12,369
11th Nov 2025 (Tue) 12.338 12.34 12.316 12.316 87,117
10th Nov 2025 (Mon) 12.304 12.304 12.262 12.262 97,471
7th Nov 2025 (Fri) 12.10 12.10 12.098 12.098 49,398
6th Nov 2025 (Thu) 12.342 12.342 12.186 12.186 36,447
5th Nov 2025 (Wed) 12.318 12.342 12.308 12.342 14,880
4th Nov 2025 (Tue) 12.268 12.268 12.268 12.332 2,499
3rd Nov 2025 (Mon) 12.378 12.385 12.378 12.385 279,213
31st Oct 2025 (Fri) 12.431 12.431 12.378 12.378 10,855
30th Oct 2025 (Thu) 12.488 12.488 12.431 12.431 0
29th Oct 2025 (Wed) 12.502 12.504 12.474 12.488 8,312
28th Oct 2025 (Tue) 12.42 12.44 12.42 12.435 1,738
27th Oct 2025 (Mon) 12.346 12.384 12.346 12.384 172,098
24th Oct 2025 (Fri) 12.346 12.346 12.346 12.346 78,427
23rd Oct 2025 (Thu) 12.114 12.148 12.114 12.148 5,300
22nd Oct 2025 (Wed) 12.114 12.114 12.114 12.114 42,117
21st Oct 2025 (Tue) 12.162 12.178 12.162 12.178 0
20th Oct 2025 (Mon) 12.172 12.172 12.172 12.162 20,481
17th Oct 2025 (Fri) 12.094 12.094 11.943 11.943 0
16th Oct 2025 (Thu) 12.094 12.094 12.094 12.094 49,747
15th Oct 2025 (Wed) 12.076 12.076 12.076 12.094 8,890
14th Oct 2025 (Tue) 11.926 11.926 11.85 11.939 23,298
FTSE 100 Latest
Value9,649.03
Change-54.13