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!

Ishares Fallen (FALN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 27.435 27.44 27.38 27.3852 70,487
11th Dec 2025 (Thu) 27.505 27.505 27.465 27.48 70,472
10th Dec 2025 (Wed) 27.355 27.50 27.355 27.48 47,835
9th Dec 2025 (Tue) 27.38 27.40 27.355 27.375 43,002
8th Dec 2025 (Mon) 27.425 27.425 27.355 27.41 38,267
5th Dec 2025 (Fri) 27.475 27.495 27.445 27.47 42,950
4th Dec 2025 (Thu) 27.48 27.49 27.43 27.49 25,444
3rd Dec 2025 (Wed) 27.485 27.535 27.485 27.50 29,638
2nd Dec 2025 (Tue) 27.41 27.48 27.41 27.47 42,593
1st Dec 2025 (Mon) 27.33 27.415 27.325 27.40 99,097
28th Nov 2025 (Fri) 27.575 27.595 27.555 27.57 14,957
27th Nov 2025 (Thu) 27.53 27.595 27.515 27.58 78,587
26th Nov 2025 (Wed) 27.53 27.595 27.515 27.58 84,061
25th Nov 2025 (Tue) 27.385 27.545 27.385 27.55 95,128
24th Nov 2025 (Mon) 27.33 27.375 27.305 27.37 76,986
21st Nov 2025 (Fri) 27.23 27.30 27.21 27.29 27,928
20th Nov 2025 (Thu) 27.295 27.295 27.295 27.19 150
19th Nov 2025 (Wed) 27.18 27.22 27.155 27.19 82,661
18th Nov 2025 (Tue) 27.18 27.18 27.13 27.155 233,093
17th Nov 2025 (Mon) 27.21 27.235 27.13 27.11 137,178
14th Nov 2025 (Fri) 27.22 27.28 27.21 27.235 37,320
13th Nov 2025 (Thu) 27.325 27.325 27.23 27.26 69,391
12th Nov 2025 (Wed) 27.445 27.45 27.385 27.41 34,910
11th Nov 2025 (Tue) 27.425 27.46 27.425 27.45 17,930
10th Nov 2025 (Mon) 27.37 27.425 27.355 27.405 89,621
7th Nov 2025 (Fri) 27.265 27.32 27.26 27.32 19,737
6th Nov 2025 (Thu) 27.345 27.345 27.265 27.31 18,440
5th Nov 2025 (Wed) 27.28 27.305 27.275 27.30 42,897
4th Nov 2025 (Tue) 27.38 27.38 27.34 27.34 0
3rd Nov 2025 (Mon) 27.38 27.38 27.31 27.34 163,569
31st Oct 2025 (Fri) 27.605 27.615 27.54 27.54 159,095
30th Oct 2025 (Thu) 27.575 27.635 27.57 27.58 163,791
29th Oct 2025 (Wed) 27.72 27.735 27.63 27.645 16,745
28th Oct 2025 (Tue) 27.735 27.74 27.72 27.725 26,885
27th Oct 2025 (Mon) 27.705 27.77 27.695 27.76 50,561
24th Oct 2025 (Fri) 27.65 27.685 27.65 27.6847 43,326
23rd Oct 2025 (Thu) 27.545 27.575 27.54 27.57 30,009
22nd Oct 2025 (Wed) 27.56 27.585 27.505 27.55 38,446
21st Oct 2025 (Tue) 27.60 27.615 27.55 27.57 104,952
20th Oct 2025 (Mon) 27.55 27.595 27.55 27.57 95,569
17th Oct 2025 (Fri) 27.445 27.515 27.44 27.51 31,203
16th Oct 2025 (Thu) 27.59 27.59 27.46 27.47 102,597
15th Oct 2025 (Wed) 27.575 27.615 27.54 27.5897 65,420
14th Oct 2025 (Tue) 27.38 27.535 27.38 27.5049 52,417
13th Oct 2025 (Mon) 27.39 27.465 27.375 27.465 108,451
FTSE 100 Latest
Value9,649.03
Change-54.13