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
4th Sep 2026 (Fri) 14.102 14.102 14.062 14.018 54,694
3rd Sep 2026 (Thu) 13.976 14.008 13.976 14.077 57,355
2nd Sep 2026 (Wed) 13.952 13.952 13.952 13.952 6,519
1st Sep 2026 (Tue) 13.958 13.958 13.854 13.892 24,642
31st Aug 2026 (Mon) 14.112 14.112 14.112 14.112 0
28th Aug 2026 (Fri) 14.016 14.112 14.016 14.112 1,227,690
27th Aug 2026 (Thu) 13.923 14.006 13.923 14.006 913,283
26th Aug 2026 (Wed) 13.907 13.923 13.907 13.923 4,059
25th Aug 2026 (Tue) 13.918 13.918 13.918 13.907 37,089
24th Aug 2026 (Mon) 13.862 13.884 13.862 13.884 96,600
21st Aug 2026 (Fri) 13.92 13.92 13.918 13.908 13,085
20th Aug 2026 (Thu) 14.008 14.008 13.926 13.926 0
19th Aug 2026 (Wed) 13.988 13.988 13.988 14.008 410,163
18th Aug 2026 (Tue) 13.988 13.988 13.988 13.966 353,502
17th Aug 2026 (Mon) 14.14 14.14 14.094 14.094 425,500
14th Aug 2026 (Fri) 14.106 14.106 14.106 14.106 2
13th Aug 2026 (Thu) 14.11 14.11 14.11 14.11 18,412
12th Aug 2026 (Wed) 14.046 14.046 14.046 14.046 24,973
11th Aug 2026 (Tue) 14.086 14.092 14.086 14.066 33,650
10th Aug 2026 (Mon) 14.098 14.10 14.098 14.10 6
7th Aug 2026 (Fri) 14.066 14.086 14.026 14.098 45,188
6th Aug 2026 (Thu) 14.06 14.064 14.04 14.022 39,052
5th Aug 2026 (Wed) 14.122 14.122 14.086 14.08 53,217
4th Aug 2026 (Tue) 13.858 14.014 13.858 14.006 3,042
3rd Aug 2026 (Mon) 13.676 13.734 13.676 13.80 30,387
31st Jul 2026 (Fri) 13.578 13.608 13.578 13.513 7,903
30th Jul 2026 (Thu) 13.464 13.468 13.43 13.43 35,729
29th Jul 2026 (Wed) 13.37 13.396 13.37 13.396 22,238
28th Jul 2026 (Tue) 13.452 13.48 13.452 13.509 23,528
27th Jul 2026 (Mon) 13.536 13.596 13.448 13.448 135,839
24th Jul 2026 (Fri) 13.456 13.456 13.456 13.512 694
23rd Jul 2026 (Thu) 13.544 13.55 13.544 13.388 12,276
22nd Jul 2026 (Wed) 13.582 13.586 13.582 13.629 696
21st Jul 2026 (Tue) 13.578 13.608 13.57 13.608 75,553
20th Jul 2026 (Mon) 13.542 13.576 13.54 13.575 22,693
17th Jul 2026 (Fri) 13.532 13.532 13.532 13.554 320,289
16th Jul 2026 (Thu) 13.744 13.822 13.72 13.72 66
15th Jul 2026 (Wed) 13.685 13.705 13.685 13.705 353,355
14th Jul 2026 (Tue) 13.604 13.688 13.604 13.685 5,646
13th Jul 2026 (Mon) 13.678 13.678 13.678 13.67 47,513
10th Jul 2026 (Fri) 13.652 13.656 13.652 13.68 21,095
9th Jul 2026 (Thu) 13.59 13.59 13.59 13.62 109,534
8th Jul 2026 (Wed) 13.498 13.498 13.498 13.43 16,176
7th Jul 2026 (Tue) 13.556 13.556 13.556 13.53 85,074
6th Jul 2026 (Mon) 13.554 13.554 13.554 13.607 508,537
FTSE 100 Latest
Value10,831.09
Change-0.43