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!

Flexshares Esg (FEIG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 40.83 40.905 40.83 40.905 0
2nd Apr 2026 (Thu) 40.83 40.905 40.83 40.905 0
1st Apr 2026 (Wed) 40.83 40.83 40.735 40.735 0
31st Mar 2026 (Tue) 40.83 40.9278 40.83 40.9278 41
30th Mar 2026 (Mon) 40.83 40.83 40.6703 40.6703 0
27th Mar 2026 (Fri) 40.83 40.83 40.466 40.466 0
26th Mar 2026 (Thu) 40.83 40.83 40.5541 40.5541 0
25th Mar 2026 (Wed) 40.83 40.83 40.83 40.805 0
24th Mar 2026 (Tue) 40.61 40.671 40.61 40.69 100
23rd Mar 2026 (Mon) 40.68 40.68 40.68 40.7954 100
20th Mar 2026 (Fri) 41.04 41.04 40.5087 40.5087 0
19th Mar 2026 (Thu) 41.04 41.04 40.9271 40.9271 0
18th Mar 2026 (Wed) 41.04 41.04 40.86 40.86 0
17th Mar 2026 (Tue) 41.04 41.04 40.955 40.955 0
16th Mar 2026 (Mon) 41.04 41.04 40.8155 40.8155 0
13th Mar 2026 (Fri) 41.04 41.04 40.63 40.63 0
12th Mar 2026 (Thu) 41.04 41.04 40.6994 40.6994 34
11th Mar 2026 (Wed) 41.04 41.04 40.94 40.9502 570
10th Mar 2026 (Tue) 41.32 41.32 41.32 41.245 6
9th Mar 2026 (Mon) 41.44 41.455 41.44 41.455 0
6th Mar 2026 (Fri) 41.32 41.32 41.32 41.2735 100
5th Mar 2026 (Thu) 41.44 41.44 41.36 41.36 0
4th Mar 2026 (Wed) 41.44 41.5175 41.44 41.5175 49
3rd Mar 2026 (Tue) 41.44 41.48 41.44 41.48 9
2nd Mar 2026 (Mon) 41.44 41.44 41.43 41.4578 209
27th Feb 2026 (Fri) 41.84 41.84 41.78 41.78 0
26th Feb 2026 (Thu) 41.84 41.84 41.7715 41.7715 0
25th Feb 2026 (Wed) 41.84 41.84 41.745 41.745 0
24th Feb 2026 (Tue) 41.84 41.84 41.7321 41.7321 0
23rd Feb 2026 (Mon) 41.84 41.84 41.7756 41.7756 0
20th Feb 2026 (Fri) 41.84 41.84 41.78 41.78 0
19th Feb 2026 (Thu) 41.84 41.84 41.765 41.765 0
18th Feb 2026 (Wed) 41.84 41.84 41.76 41.775 511
17th Feb 2026 (Tue) 41.47 41.7793 41.47 41.7793 0
16th Feb 2026 (Mon) 41.47 41.705 41.47 41.705 22
13th Feb 2026 (Fri) 41.47 41.705 41.47 41.705 22
12th Feb 2026 (Thu) 41.47 41.616 41.47 41.616 0
11th Feb 2026 (Wed) 41.47 41.47 41.4303 41.4303 0
10th Feb 2026 (Tue) 41.47 41.471 41.47 41.4753 201
9th Feb 2026 (Mon) 41.35 41.38 41.35 41.377 400
6th Feb 2026 (Fri) 41.345 41.345 41.345 41.35 100
5th Feb 2026 (Thu) 41.19 41.38 41.19 41.38 0
FTSE 100 Latest
Value10,436.29
Change71.50