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!

FFEM.US (FFEM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 33.01 33.01 32.85 32.80 871
12th Dec 2025 (Fri) 32.85 33.00 32.80 32.80 5,801
11th Dec 2025 (Thu) 32.94 33.10 32.94 33.0361 1,651
10th Dec 2025 (Wed) 33.16 33.16 33.14 33.21 200
9th Dec 2025 (Tue) 32.84 32.85 32.84 32.858 900
8th Dec 2025 (Mon) 33.10 33.10 33.10 32.911 157
5th Dec 2025 (Fri) 33.13 33.13 32.91 32.932 832
4th Dec 2025 (Thu) 32.75 32.76 32.75 32.7362 216
3rd Dec 2025 (Wed) 32.70 32.70 32.70 32.721 570
2nd Dec 2025 (Tue) 32.69 32.70 32.69 32.6761 0
1st Dec 2025 (Mon) 32.64 32.68 32.64 32.68 6
28th Nov 2025 (Fri) 32.56 32.65 32.56 32.6698 502
27th Nov 2025 (Thu) 32.55 32.64 32.47 32.5848 1,368
26th Nov 2025 (Wed) 32.55 32.64 32.47 32.5848 1,668
25th Nov 2025 (Tue) 32.17 32.17 32.00 32.3243 263
24th Nov 2025 (Mon) 31.82 32.1739 31.82 32.1739 72
21st Nov 2025 (Fri) 31.82 31.89 31.51 31.8025 48
20th Nov 2025 (Thu) 32.77 32.77 32.72 32.3573 620
19th Nov 2025 (Wed) 32.30 32.41 32.30 32.3573 191
18th Nov 2025 (Tue) 32.41 32.41 32.30 32.4587 59
17th Nov 2025 (Mon) 32.97 32.97 32.65 32.6062 2,535
14th Nov 2025 (Fri) 32.68 33.12 32.68 32.988 42
13th Nov 2025 (Thu) 33.51 33.56 33.10 33.02 1,057
12th Nov 2025 (Wed) 33.33 33.36 33.33 33.3825 56
11th Nov 2025 (Tue) 33.35 33.44 33.35 33.3634 803
10th Nov 2025 (Mon) 33.31 33.40 33.29 33.3898 571
7th Nov 2025 (Fri) 32.57 32.57 32.54 32.7749 400
6th Nov 2025 (Thu) 32.80 32.8775 32.80 32.8775 0
5th Nov 2025 (Wed) 32.80 33.10 32.80 33.1625 1,218
4th Nov 2025 (Tue) 33.38 33.455 33.38 33.455 0
3rd Nov 2025 (Mon) 33.38 33.43 33.36 33.455 658
31st Oct 2025 (Fri) 33.22 33.31 33.22 33.1989 1,299
30th Oct 2025 (Thu) 33.27 33.27 33.23 33.23 4
29th Oct 2025 (Wed) 33.27 33.6475 33.27 33.6475 30
28th Oct 2025 (Tue) 33.27 33.34 33.24 33.4141 2,003
24th Oct 2025 (Fri) 33.09 33.09 33.07 33.07 600
23rd Oct 2025 (Thu) 32.58 32.72 32.58 32.7339 300
22nd Oct 2025 (Wed) 32.55 32.55 32.43 32.58 0
21st Oct 2025 (Tue) 32.58 32.63 32.54 32.535 856
20th Oct 2025 (Mon) 32.84 32.84 32.84 32.7976 325
17th Oct 2025 (Fri) 32.21 32.21 32.21 32.3696 0
16th Oct 2025 (Thu) 32.56 32.56 32.37 32.3156 3,043
15th Oct 2025 (Wed) 32.12 32.16 32.09 32.1365 650
FTSE 100 Latest
Value9,751.31
Change102.28