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
19th Sep 2025 (Fri) 27.725 27.735 27.705 27.7254 34,144
18th Sep 2025 (Thu) 27.665 27.725 27.65 27.71 50,316
17th Sep 2025 (Wed) 27.685 27.715 27.585 27.64 59,353
16th Sep 2025 (Tue) 27.71 27.71 27.66 27.67 121,908
15th Sep 2025 (Mon) 27.625 27.705 27.625 27.71 68,705
12th Sep 2025 (Fri) 27.555 27.58 27.54 27.57 50,552
11th Sep 2025 (Thu) 27.52 27.57 27.52 27.57 30,243
10th Sep 2025 (Wed) 27.45 27.485 27.45 27.47 70,187
9th Sep 2025 (Tue) 27.455 27.455 27.39 27.415 19,088
8th Sep 2025 (Mon) 27.46 27.465 27.435 27.45 17,204
5th Sep 2025 (Fri) 27.435 27.45 27.39 27.40 60,316
4th Sep 2025 (Thu) 27.295 27.33 27.235 27.33 153,735
3rd Sep 2025 (Wed) 27.175 27.245 27.175 27.24 39,531
2nd Sep 2025 (Tue) 27.105 27.16 27.095 27.15 108,412
1st Sep 2025 (Mon) 27.35 27.35 27.325 27.32 21,408
29th Aug 2025 (Fri) 27.35 27.35 27.325 27.32 21,408
28th Aug 2025 (Thu) 27.35 27.37 27.335 27.37 62,064
27th Aug 2025 (Wed) 27.315 27.355 27.29 27.35 38,683
26th Aug 2025 (Tue) 27.275 27.325 27.26 27.325 21,558
25th Aug 2025 (Mon) 27.28 27.315 27.26 27.26 45,518
22nd Aug 2025 (Fri) 27.115 27.32 27.115 27.31 49,339
21st Aug 2025 (Thu) 27.095 27.095 27.055 27.06 18,487
20th Aug 2025 (Wed) 27.125 27.145 27.105 27.13 38,545
19th Aug 2025 (Tue) 27.15 27.155 27.12 27.12 152,170
18th Aug 2025 (Mon) 27.16 27.16 27.135 27.14 13,050
15th Aug 2025 (Fri) 27.125 27.155 27.11 27.155 22,047
14th Aug 2025 (Thu) 27.13 27.14 27.105 27.14 50,987
13th Aug 2025 (Wed) 27.14 27.21 27.14 27.19 38,150
12th Aug 2025 (Tue) 27.04 27.085 27.035 27.09 11,410
11th Aug 2025 (Mon) 27.045 27.06 27.03 27.03 20,479
8th Aug 2025 (Fri) 27.03 27.035 27.005 27.0152 17,308
7th Aug 2025 (Thu) 27.055 27.06 26.99 27.01 52,327
6th Aug 2025 (Wed) 26.98 27.03 26.945 27.03 38,852
5th Aug 2025 (Tue) 26.955 26.98 26.94 26.96 54,545
4th Aug 2025 (Mon) 26.95 26.98 26.93 26.95 68,834
1st Aug 2025 (Fri) 26.87 26.92 26.84 26.88 18,191
31st Jul 2025 (Thu) 27.06 27.085 27.02 27.03 16,404
30th Jul 2025 (Wed) 27.085 27.09 27.00 27.02 86,109
29th Jul 2025 (Tue) 27.11 27.135 27.095 27.11 27,801
28th Jul 2025 (Mon) 27.11 27.125 27.09 27.09 9,888
25th Jul 2025 (Fri) 27.10 27.14 27.08 27.11 17,061
24th Jul 2025 (Thu) 27.10 27.125 27.095 27.09 13,480
23rd Jul 2025 (Wed) 27.10 27.13 27.055 27.12 106,505
22nd Jul 2025 (Tue) 27.055 27.09 27.05 27.07 148,546
FTSE 100 Latest
Value9,216.67
Change-11.44