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!

Trueshares Stru (FEBZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 40.40 40.6825 40.40 40.6825 76
9th Jul 2026 (Thu) 40.40 40.4989 40.40 40.4989 0
8th Jul 2026 (Wed) 40.40 40.40 40.2947 40.2947 0
7th Jul 2026 (Tue) 40.40 40.40 40.40 40.3766 0
6th Jul 2026 (Mon) 40.22 40.5286 40.22 40.5286 1
3rd Jul 2026 (Fri) 40.22 40.2705 40.22 40.2705 0
2nd Jul 2026 (Thu) 40.22 40.24 40.22 40.2705 1,501
1st Jul 2026 (Wed) 40.30 40.40 40.29 40.3154 19,162
30th Jun 2026 (Tue) 40.34 40.34 40.33 40.3876 437
29th Jun 2026 (Mon) 40.09 40.09 40.09 40.1268 323
26th Jun 2026 (Fri) 39.79 39.8226 39.79 39.8226 0
25th Jun 2026 (Thu) 39.79 39.79 39.79 39.82 20
24th Jun 2026 (Wed) 40.02 40.02 39.74 39.8152 37
23rd Jun 2026 (Tue) 40.44 40.44 39.8929 39.8929 0
22nd Jun 2026 (Mon) 40.44 40.51 40.44 40.3002 34
19th Jun 2026 (Fri) 40.49 40.49 40.4046 40.4046 1
18th Jun 2026 (Thu) 40.49 40.49 40.4046 40.4046 1
17th Jun 2026 (Wed) 40.49 40.49 40.49 40.057 0
16th Jun 2026 (Tue) 40.65 40.65 40.65 40.4677 0
15th Jun 2026 (Mon) 39.56 40.6019 39.56 40.6019 0
12th Jun 2026 (Fri) 39.56 40.0953 39.56 40.0953 0
11th Jun 2026 (Thu) 39.56 39.92 39.56 39.88 1
10th Jun 2026 (Wed) 40.08 40.08 39.5212 39.5212 2
9th Jun 2026 (Tue) 40.08 40.08 40.08 39.97 99
8th Jun 2026 (Mon) 40.10 40.10 40.10 40.0029 100
5th Jun 2026 (Fri) 40.31 40.32 40.06 39.9821 973
4th Jun 2026 (Thu) 40.67 40.76 40.67 40.769 4,546
3rd Jun 2026 (Wed) 40.72 40.72 40.71 40.6527 800
2nd Jun 2026 (Tue) 40.77 40.93 40.77 40.8537 8,065
1st Jun 2026 (Mon) 40.83 40.88 40.80 40.8158 4,400
29th May 2026 (Fri) 40.57 40.6951 40.57 40.6951 0
28th May 2026 (Thu) 40.57 40.57 40.57 40.6392 444
27th May 2026 (Wed) 40.19 40.4425 40.19 40.4425 0
26th May 2026 (Tue) 40.19 40.4466 40.19 40.4466 0
25th May 2026 (Mon) 40.19 40.19 40.19 40.2332 0
22nd May 2026 (Fri) 40.19 40.19 40.19 40.2332 0
21st May 2026 (Thu) 39.96 40.17 39.96 40.09 2,119
20th May 2026 (Wed) 39.82 39.98 39.82 40.03 57
19th May 2026 (Tue) 40.20 40.20 39.7285 39.7285 234
18th May 2026 (Mon) 40.20 40.20 39.9465 39.9465 0
15th May 2026 (Fri) 40.20 40.20 40.20 39.9866 300
14th May 2026 (Thu) 39.39 40.3784 39.39 40.3784 0
13th May 2026 (Wed) 39.39 40.14 39.39 40.14 0
12th May 2026 (Tue) 39.39 39.9625 39.39 39.9625 220
11th May 2026 (Mon) 39.39 39.9833 39.39 39.9833 0
FTSE 100 Latest
Value10,497.29
Change24.84