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!

F/m Compoundr H (CPHY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 50.53 50.6567 50.53 50.6567 27
2nd Apr 2026 (Thu) 50.53 50.6567 50.53 50.6567 27
1st Apr 2026 (Wed) 50.53 50.605 50.53 50.605 23
31st Mar 2026 (Tue) 50.53 50.5772 50.53 50.5772 0
30th Mar 2026 (Mon) 50.53 50.53 50.53 50.4659 1,500
27th Mar 2026 (Fri) 50.52 50.52 50.52 50.4749 100
26th Mar 2026 (Thu) 50.79 50.79 50.79 50.5788 100
25th Mar 2026 (Wed) 51.00 51.00 51.00 50.915 10
24th Mar 2026 (Tue) 51.07 51.07 50.7495 50.7495 0
23rd Mar 2026 (Mon) 51.07 51.07 50.9084 50.9084 60
20th Mar 2026 (Fri) 51.07 51.07 50.5968 50.5968 0
19th Mar 2026 (Thu) 51.07 51.07 51.0597 51.0597 0
18th Mar 2026 (Wed) 51.07 51.07 51.06 50.92 600
17th Mar 2026 (Tue) 51.27 51.27 51.115 51.115 0
16th Mar 2026 (Mon) 51.27 51.27 50.977 50.977 0
13th Mar 2026 (Fri) 51.27 51.27 50.8048 50.8048 0
12th Mar 2026 (Thu) 51.27 51.27 50.8926 50.8926 2
11th Mar 2026 (Wed) 51.27 51.27 51.18 51.205 745
10th Mar 2026 (Tue) 51.20 51.3283 51.20 51.3283 0
9th Mar 2026 (Mon) 51.20 51.3763 51.20 51.3763 0
6th Mar 2026 (Fri) 51.20 51.20 51.20 51.1181 0
5th Mar 2026 (Thu) 51.705 51.705 51.371 51.371 0
4th Mar 2026 (Wed) 51.705 51.705 51.545 51.545 0
3rd Mar 2026 (Tue) 51.705 51.705 51.426 51.426 0
2nd Mar 2026 (Mon) 51.705 51.705 51.53 51.53 0
27th Feb 2026 (Fri) 51.705 51.705 51.5398 51.5398 0
26th Feb 2026 (Thu) 51.705 51.705 51.645 51.645 0
25th Feb 2026 (Wed) 51.705 51.705 51.6838 51.6838 0
24th Feb 2026 (Tue) 51.705 51.705 51.6142 51.6142 0
23rd Feb 2026 (Mon) 51.705 51.705 51.6534 51.6534 0
20th Feb 2026 (Fri) 51.705 51.7162 51.705 51.7162 37
19th Feb 2026 (Thu) 51.705 51.7633 51.705 51.7633 0
18th Feb 2026 (Wed) 51.705 51.705 51.705 51.705 100
17th Feb 2026 (Tue) 51.62 51.62 51.62 51.6115 1,500
16th Feb 2026 (Mon) 51.61 51.6378 51.61 51.6378 0
13th Feb 2026 (Fri) 51.61 51.6378 51.61 51.6378 0
12th Feb 2026 (Thu) 51.61 51.61 51.595 51.595 0
11th Feb 2026 (Wed) 51.61 51.645 51.61 51.645 0
10th Feb 2026 (Tue) 51.61 51.6426 51.61 51.6426 0
9th Feb 2026 (Mon) 51.61 51.655 51.61 51.655 0
6th Feb 2026 (Fri) 51.61 51.61 51.60 51.60 71
FTSE 100 Latest
Value10,436.29
Change71.50