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
6th Feb 2026 (Fri) 27.41 27.455 27.41 27.45 24,074
5th Feb 2026 (Thu) 27.42 27.44 27.375 27.40 16,007
4th Feb 2026 (Wed) 27.45 27.455 27.41 27.43 19,716
3rd Feb 2026 (Tue) 27.43 27.46 27.40 27.45 102,607
2nd Feb 2026 (Mon) 27.425 27.455 27.415 27.45 72,057
30th Jan 2026 (Fri) 27.54 27.58 27.515 27.57 25,243
29th Jan 2026 (Thu) 27.55 27.575 27.515 27.58 25,137
28th Jan 2026 (Wed) 27.59 27.59 27.555 27.59 28,917
27th Jan 2026 (Tue) 27.555 27.60 27.555 27.59 24,809
26th Jan 2026 (Mon) 27.555 27.57 27.525 27.55 16,009
23rd Jan 2026 (Fri) 27.545 27.575 27.525 27.54 40,820
22nd Jan 2026 (Thu) 27.55 27.585 27.54 27.57 43,027
21st Jan 2026 (Wed) 27.475 27.565 27.475 27.57 11,345
20th Jan 2026 (Tue) 27.41 27.475 27.41 27.45 24,654
19th Jan 2026 (Mon) 27.545 27.555 27.525 27.53 107,598
16th Jan 2026 (Fri) 27.545 27.555 27.525 27.53 107,598
15th Jan 2026 (Thu) 27.56 27.56 27.525 27.53 27,520
14th Jan 2026 (Wed) 27.51 27.54 27.49 27.54 38,794
13th Jan 2026 (Tue) 27.51 27.525 27.495 27.54 72,607
12th Jan 2026 (Mon) 27.49 27.54 27.485 27.54 93,236
9th Jan 2026 (Fri) 27.49 27.52 27.485 27.515 23,000
8th Jan 2026 (Thu) 27.425 27.49 27.425 27.49 41,482
7th Jan 2026 (Wed) 27.47 27.48 27.44 27.46 14,866
6th Jan 2026 (Tue) 27.43 27.46 27.405 27.45 50,012
5th Jan 2026 (Mon) 27.36 27.445 27.36 27.41 49,598
2nd Jan 2026 (Fri) 27.315 27.34 27.295 27.33 118,278
1st Jan 2026 (Thu) 27.345 27.36 27.30 27.30 87,405
31st Dec 2025 (Wed) 27.345 27.36 27.30 27.30 87,405
30th Dec 2025 (Tue) 27.31 27.34 27.31 27.34 28,305
29th Dec 2025 (Mon) 27.28 27.32 27.27 27.31 17,510
26th Dec 2025 (Fri) 27.31 27.325 27.29 27.30 11,321
25th Dec 2025 (Thu) 27.25 27.315 27.25 27.31 8,548
24th Dec 2025 (Wed) 27.25 27.315 27.25 27.31 8,548
23rd Dec 2025 (Tue) 27.225 27.255 27.22 27.25 21,603
22nd Dec 2025 (Mon) 27.245 27.255 27.20 27.24 32,990
19th Dec 2025 (Fri) 27.295 27.31 27.24 27.2448 40,333
18th Dec 2025 (Thu) 27.435 27.45 27.395 27.41 44,025
17th Dec 2025 (Wed) 27.38 27.395 27.34 27.34 29,008
16th Dec 2025 (Tue) 27.37 27.405 27.365 27.39 38,377
15th Dec 2025 (Mon) 27.445 27.445 27.375 27.37 134,143
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
FTSE 100 Latest
Value10,369.75
Change60.53