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
3rd Apr 2026 (Fri) 11.864 11.864 11.864 11.864 0
2nd Apr 2026 (Thu) 11.71 11.71 11.71 11.864 1
1st Apr 2026 (Wed) 11.812 11.812 11.812 11.887 2
31st Mar 2026 (Tue) 11.502 11.502 11.502 11.587 239,873
30th Mar 2026 (Mon) 11.53 11.53 11.486 11.486 8,816
27th Mar 2026 (Fri) 11.626 11.626 11.626 11.53 4,260
26th Mar 2026 (Thu) 11.772 11.832 11.732 11.732 135,140
25th Mar 2026 (Wed) 11.888 11.888 11.878 11.882 17,513
24th Mar 2026 (Tue) 11.874 11.874 11.852 11.85 2,792
23rd Mar 2026 (Mon) 11.656 11.958 11.656 11.87 370,136
20th Mar 2026 (Fri) 11.857 11.857 11.804 11.804 0
19th Mar 2026 (Thu) 11.89 11.908 11.89 11.857 30
18th Mar 2026 (Wed) 12.128 12.128 11.996 12.006 14,917
17th Mar 2026 (Tue) 12.02 12.074 12.02 12.074 2
16th Mar 2026 (Mon) 11.988 12.02 11.988 12.02 129,226
13th Mar 2026 (Fri) 12.044 12.044 12.044 11.958 60,001
12th Mar 2026 (Thu) 12.178 12.178 12.068 12.068 403,269
11th Mar 2026 (Wed) 12.236 12.236 12.212 12.178 11,209
10th Mar 2026 (Tue) 12.284 12.322 12.26 12.295 69,485
9th Mar 2026 (Mon) 12.066 12.082 12.066 12.112 32,800
6th Mar 2026 (Fri) 12.279 12.279 12.182 12.182 0
5th Mar 2026 (Thu) 12.418 12.418 12.418 12.279 1,610
4th Mar 2026 (Wed) 12.336 12.376 12.336 12.398 430,268
3rd Mar 2026 (Tue) 12.26 12.26 12.134 12.233 49,663
2nd Mar 2026 (Mon) 12.222 12.374 12.222 12.374 518,038
27th Feb 2026 (Fri) 12.458 12.458 12.42 12.42 488
26th Feb 2026 (Thu) 12.552 12.574 12.446 12.46 9,088
25th Feb 2026 (Wed) 12.442 12.442 12.442 12.512 43,511
24th Feb 2026 (Tue) 12.358 12.358 12.358 12.41 584,370
23rd Feb 2026 (Mon) 12.408 12.408 12.318 12.354 87,221
20th Feb 2026 (Fri) 12.418 12.418 12.418 12.415 125,079
19th Feb 2026 (Thu) 12.434 12.434 12.398 12.398 22,509
18th Feb 2026 (Wed) 12.424 12.426 12.384 12.448 2,544
17th Feb 2026 (Tue) 12.286 12.286 12.286 12.318 43,067
16th Feb 2026 (Mon) 12.338 12.358 12.304 12.29 153,331
13th Feb 2026 (Fri) 12.28 12.35 12.28 12.34 392,353
12th Feb 2026 (Thu) 12.544 12.544 12.48 12.339 71,145
11th Feb 2026 (Wed) 12.554 12.596 12.518 12.526 191,305
10th Feb 2026 (Tue) 12.59 12.59 12.582 12.582 0
9th Feb 2026 (Mon) 12.584 12.584 12.584 12.59 38,531
6th Feb 2026 (Fri) 12.214 12.368 12.214 12.451 26,660
FTSE 100 Latest
Value10,436.29
Change71.50