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!

One Global Etf (FFND.US) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Sep 2026 (Fri) 32.33 32.4892 32.33 32.4892 0
24th Sep 2026 (Thu) 32.33 32.4038 32.33 32.4038 4
23rd Sep 2026 (Wed) 32.33 32.33 32.33 32.305 100
22nd Sep 2026 (Tue) 32.76 32.78 32.76 32.7091 509
21st Sep 2026 (Mon) 32.28 32.8367 32.28 32.8367 0
18th Sep 2026 (Fri) 32.28 32.28 32.28 32.3306 0
17th Sep 2026 (Thu) 32.40 32.40 32.40 32.3631 1,710
16th Sep 2026 (Wed) 32.66 32.66 32.0345 32.0345 7
15th Sep 2026 (Tue) 32.66 32.66 32.1291 32.1291 0
14th Sep 2026 (Mon) 32.66 32.66 32.2863 32.2863 0
11th Sep 2026 (Fri) 32.66 32.66 32.66 32.6447 271
10th Sep 2026 (Thu) 32.51 32.51 32.3055 32.3055 0
9th Sep 2026 (Wed) 32.51 32.51 32.51 32.5078 1,400
8th Sep 2026 (Tue) 32.93 32.93 32.7981 32.7981 0
7th Sep 2026 (Mon) 32.93 32.93 32.87 32.9287 1,000
4th Sep 2026 (Fri) 32.93 32.93 32.87 32.9287 1,000
3rd Sep 2026 (Thu) 33.04 33.04 33.04 32.9934 142
2nd Sep 2026 (Wed) 32.58 32.70 32.58 32.70 0
1st Sep 2026 (Tue) 32.58 32.58 32.58 32.562 1,406
31st Aug 2026 (Mon) 32.86 32.86 32.86 32.86 0
28th Aug 2026 (Fri) 33.20 33.20 33.07 33.07 0
27th Aug 2026 (Thu) 33.20 33.20 33.20 33.2756 590
26th Aug 2026 (Wed) 33.16 33.3561 33.16 33.3561 0
25th Aug 2026 (Tue) 33.16 33.3077 33.16 33.3077 0
24th Aug 2026 (Mon) 33.16 33.16 33.16 33.19 200
21st Aug 2026 (Fri) 33.52 33.52 33.38 33.38 93
20th Aug 2026 (Thu) 33.52 33.52 33.23 33.23 61
19th Aug 2026 (Wed) 33.52 33.5627 33.52 33.5627 20
18th Aug 2026 (Tue) 33.52 33.52 33.52 33.5272 901
17th Aug 2026 (Mon) 34.03 34.03 33.9859 33.9859 8
14th Aug 2026 (Fri) 34.03 34.03 34.03 33.9985 135
13th Aug 2026 (Thu) 33.82 33.9888 33.82 33.9888 0
12th Aug 2026 (Wed) 33.82 33.9859 33.82 33.9859 0
11th Aug 2026 (Tue) 33.82 33.82 33.82 33.8602 100
10th Aug 2026 (Mon) 33.78 33.8659 33.78 33.8659 0
7th Aug 2026 (Fri) 33.78 33.84 33.78 33.8893 1,600
6th Aug 2026 (Thu) 33.41 33.41 33.40 33.4051 3,500
5th Aug 2026 (Wed) 33.41 33.48 33.41 33.40 9,391
4th Aug 2026 (Tue) 32.15 33.45 32.15 33.45 58
3rd Aug 2026 (Mon) 32.15 32.9413 32.15 32.9413 0
31st Jul 2026 (Fri) 32.15 32.4862 32.15 32.4862 0
30th Jul 2026 (Thu) 32.15 32.212 32.15 32.212 36
29th Jul 2026 (Wed) 32.15 32.15 31.665 31.665 0
28th Jul 2026 (Tue) 32.15 32.15 32.07 32.1623 732
FTSE 100 Latest
Value10,684.88
Change-10.37