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
23rd Jun 2026 (Tue) 13.268 13.268 13.268 13.298 853
22nd Jun 2026 (Mon) 13.514 13.548 13.452 13.454 539,446
19th Jun 2026 (Fri) 13.522 13.524 13.518 13.517 106
18th Jun 2026 (Thu) 13.48 13.49 13.48 13.49 136,879
17th Jun 2026 (Wed) 13.598 13.598 13.598 13.536 12,997
16th Jun 2026 (Tue) 13.622 13.622 13.622 13.598 25,682
15th Jun 2026 (Mon) 13.64 13.64 13.64 13.64 88,743
12th Jun 2026 (Fri) 13.334 13.334 13.334 13.438 1,511
11th Jun 2026 (Thu) 13.15 13.15 13.15 13.15 8,116
10th Jun 2026 (Wed) 13.29 13.296 13.232 13.236 57,140
9th Jun 2026 (Tue) 13.404 13.478 13.228 13.228 461,572
8th Jun 2026 (Mon) 13.398 13.47 13.392 13.428 89,556
5th Jun 2026 (Fri) 13.636 13.636 13.62 13.554 30,088
4th Jun 2026 (Thu) 13.604 13.604 13.598 13.681 5,069
3rd Jun 2026 (Wed) 13.737 13.737 13.662 13.662 0
2nd Jun 2026 (Tue) 13.702 13.714 13.674 13.737 80,317
1st Jun 2026 (Mon) 13.764 13.764 13.764 13.663 3,761
29th May 2026 (Fri) 13.644 13.72 13.63 13.702 129,473
28th May 2026 (Thu) 13.568 13.61 13.568 13.652 5,798
27th May 2026 (Wed) 13.588 13.588 13.579 13.579 7,109
26th May 2026 (Tue) 13.61 13.626 13.598 13.588 255,851
25th May 2026 (Mon) 13.57 13.57 13.57 13.57 0
22nd May 2026 (Fri) 13.526 13.57 13.526 13.57 184,220
21st May 2026 (Thu) 13.446 13.446 13.446 13.415 432
20th May 2026 (Wed) 13.364 13.468 13.344 13.454 349,069
19th May 2026 (Tue) 13.432 13.432 13.392 13.305 86,503
18th May 2026 (Mon) 13.358 13.476 13.358 13.367 11,134
15th May 2026 (Fri) 13.424 13.424 13.424 13.458 7,360
14th May 2026 (Thu) 13.50 13.586 13.482 13.582 116,834
13th May 2026 (Wed) 13.40 13.40 13.40 13.407 13,904
12th May 2026 (Tue) 13.37 13.384 13.306 13.306 6,317
11th May 2026 (Mon) 13.398 13.44 13.392 13.438 6,840
8th May 2026 (Fri) 13.392 13.392 13.392 13.412 8
7th May 2026 (Thu) 13.362 13.391 13.362 13.391 232,985
6th May 2026 (Wed) 13.22 13.286 13.22 13.362 804
5th May 2026 (Tue) 13.17 13.17 13.17 13.201 10,009
4th May 2026 (Mon) 13.208 13.208 13.208 13.208 0
1st May 2026 (Fri) 13.04 13.208 13.04 13.208 0
30th Apr 2026 (Thu) 12.994 13.04 12.994 13.04 8,830
29th Apr 2026 (Wed) 12.959 12.994 12.959 12.994 44,319
28th Apr 2026 (Tue) 13.02 13.02 13.02 12.959 14
27th Apr 2026 (Mon) 13.028 13.04 13.018 13.008 109,299
24th Apr 2026 (Fri) 12.934 12.934 12.934 12.993 4
FTSE 100 Latest
Value10,441.14
Change12.29