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
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
23rd Apr 2026 (Thu) 12.884 12.938 12.884 12.995 24,468
22nd Apr 2026 (Wed) 12.912 12.912 12.912 12.941 57,204
21st Apr 2026 (Tue) 12.896 12.896 12.896 12.876 4,450
20th Apr 2026 (Mon) 12.864 12.872 12.86 12.897 22,819
17th Apr 2026 (Fri) 12.944 12.944 12.944 12.946 8
16th Apr 2026 (Thu) 12.766 12.776 12.766 12.766 123
15th Apr 2026 (Wed) 12.64 12.654 12.636 12.695 4,030
14th Apr 2026 (Tue) 12.363 12.60 12.363 12.60 0
13th Apr 2026 (Mon) 12.392 12.392 12.363 12.363 1
10th Apr 2026 (Fri) 12.283 12.392 12.283 12.392 26,853
9th Apr 2026 (Thu) 12.217 12.283 12.217 12.283 0
8th Apr 2026 (Wed) 12.254 12.282 12.254 12.217 20,548
7th Apr 2026 (Tue) 11.864 11.864 11.831 11.831 0
6th Apr 2026 (Mon) 11.864 11.864 11.864 11.864 0
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
FTSE 100 Latest
Value10,443.47
Change11.13