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
6th Feb 2026 (Fri) 12.214 12.368 12.214 12.451 26,660
5th Feb 2026 (Thu) 12.42 12.42 12.42 12.42 83,962
4th Feb 2026 (Wed) 12.524 12.524 12.388 12.462 15,002
3rd Feb 2026 (Tue) 12.568 12.568 12.544 12.523 660,293
2nd Feb 2026 (Mon) 12.484 12.70 12.484 12.70 1,559,301
30th Jan 2026 (Fri) 12.508 12.548 12.508 12.548 160,377
29th Jan 2026 (Thu) 12.60 12.60 12.484 12.481 797
28th Jan 2026 (Wed) 12.652 12.652 12.629 12.629 3
27th Jan 2026 (Tue) 12.652 12.652 12.652 12.652 110,900
26th Jan 2026 (Mon) 12.50 12.567 12.50 12.567 28,942
23rd Jan 2026 (Fri) 12.486 12.50 12.486 12.50 620,045
22nd Jan 2026 (Thu) 12.516 12.516 12.516 12.516 19,658
21st Jan 2026 (Wed) 12.391 12.404 12.391 12.404 28,002
20th Jan 2026 (Tue) 12.397 12.397 12.391 12.391 3,324,515
19th Jan 2026 (Mon) 12.56 12.56 12.397 12.397 1,858
16th Jan 2026 (Fri) 12.57 12.57 12.566 12.56 5,742
15th Jan 2026 (Thu) 12.436 12.602 12.436 12.602 473,928
14th Jan 2026 (Wed) 12.436 12.436 12.436 12.436 689,646
13th Jan 2026 (Tue) 12.602 12.612 12.576 12.594 247,325
12th Jan 2026 (Mon) 12.634 12.634 12.634 12.634 22,278
9th Jan 2026 (Fri) 12.53 12.56 12.53 12.56 11,756
8th Jan 2026 (Thu) 12.61 12.61 12.515 12.515 1
7th Jan 2026 (Wed) 12.57 12.61 12.566 12.61 43,068
6th Jan 2026 (Tue) 12.51 12.55 12.51 12.55 27,324
5th Jan 2026 (Mon) 12.42 12.498 12.42 12.503 28,432
2nd Jan 2026 (Fri) 12.464 12.464 12.388 12.366 101,854
1st Jan 2026 (Thu) 12.462 12.462 12.462 12.462 0
31st Dec 2025 (Wed) 12.462 12.462 12.462 12.462 46,883
30th Dec 2025 (Tue) 12.486 12.486 12.486 12.478 1
29th Dec 2025 (Mon) 12.476 12.476 12.452 12.455 708
26th Dec 2025 (Fri) 12.466 12.466 12.466 12.466 0
25th Dec 2025 (Thu) 12.466 12.466 12.466 12.466 0
24th Dec 2025 (Wed) 12.444 12.466 12.444 12.466 0
23rd Dec 2025 (Tue) 12.396 12.438 12.396 12.444 274,720
22nd Dec 2025 (Mon) 12.382 12.482 12.382 12.482 374,327
19th Dec 2025 (Fri) 12.354 12.354 12.312 12.312 146,816
18th Dec 2025 (Thu) 12.354 12.354 12.354 12.354 109,119
17th Dec 2025 (Wed) 12.312 12.312 12.178 12.183 40,345
16th Dec 2025 (Tue) 12.266 12.266 12.266 12.232 10,065
15th Dec 2025 (Mon) 12.402 12.402 12.31 12.337 65,813
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
FTSE 100 Latest
Value10,369.75
Change60.53