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!

Nicholas Fixed (FIAX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 18.02 18.025 18.02 18.025 0
18th Sep 2025 (Thu) 18.02 18.02 18.02 18.025 300
17th Sep 2025 (Wed) 18.17 18.185 18.17 18.14 0
16th Sep 2025 (Tue) 18.14 18.14 18.14 18.17 74
15th Sep 2025 (Mon) 18.15 18.15 18.14 18.145 5,961
12th Sep 2025 (Fri) 18.12 18.12 18.12 18.12 184
11th Sep 2025 (Thu) 18.17 18.17 18.17 18.16 100
10th Sep 2025 (Wed) 18.16 18.17 18.16 18.14 1,400
9th Sep 2025 (Tue) 18.135 18.145 18.135 18.145 0
8th Sep 2025 (Mon) 18.135 18.135 18.125 18.1541 1,401
5th Sep 2025 (Fri) 18.18 18.18 18.12 18.169 1,313
4th Sep 2025 (Thu) 18.16 18.16 18.16 18.141 201
3rd Sep 2025 (Wed) 18.16 18.17 18.16 18.17 400
2nd Sep 2025 (Tue) 18.12 18.12 18.11 18.13 723
1st Sep 2025 (Mon) 18.14 18.20 18.14 18.20 0
29th Aug 2025 (Fri) 18.14 18.20 18.14 18.20 0
28th Aug 2025 (Thu) 18.14 18.15 18.14 18.15 101
27th Aug 2025 (Wed) 18.14 18.15 18.14 18.1485 800
26th Aug 2025 (Tue) 18.11 18.1295 18.11 18.1295 0
25th Aug 2025 (Mon) 18.11 18.12 18.11 18.12 100
22nd Aug 2025 (Fri) 18.11 18.11 18.10 18.1261 300
21st Aug 2025 (Thu) 18.10 18.10 18.10 18.09 220
20th Aug 2025 (Wed) 18.12 18.12 18.10 18.10 329
19th Aug 2025 (Tue) 18.06 18.085 18.06 18.085 0
18th Aug 2025 (Mon) 18.06 18.075 18.06 18.075 0
15th Aug 2025 (Fri) 18.06 18.085 18.06 18.085 104
14th Aug 2025 (Thu) 18.06 18.06 18.06 18.06 0
13th Aug 2025 (Wed) 18.19 18.19 18.19 18.205 184
12th Aug 2025 (Tue) 18.19 18.19 18.185 18.185 0
11th Aug 2025 (Mon) 18.19 18.19 18.19 18.18 111
8th Aug 2025 (Fri) 18.20 18.20 18.195 18.195 0
7th Aug 2025 (Thu) 18.20 18.20 18.20 18.20 465
6th Aug 2025 (Wed) 18.21 18.21 18.19 18.22 400
5th Aug 2025 (Tue) 18.13 18.22 18.13 18.22 0
4th Aug 2025 (Mon) 18.13 18.225 18.13 18.225 30
1st Aug 2025 (Fri) 18.13 18.225 18.13 18.225 62
31st Jul 2025 (Thu) 18.13 18.13 18.12 18.115 244
30th Jul 2025 (Wed) 18.14 18.14 18.1305 18.1305 41
29th Jul 2025 (Tue) 18.14 18.14 18.12 18.135 462
28th Jul 2025 (Mon) 18.15 18.15 18.125 18.125 77
25th Jul 2025 (Fri) 18.15 18.15 18.145 18.145 61
24th Jul 2025 (Thu) 18.15 18.15 18.10 18.11 1,600
23rd Jul 2025 (Wed) 18.14 18.14 18.14 18.15 94
22nd Jul 2025 (Tue) 18.095 18.13 18.095 18.14 800
FTSE 100 Latest
Value9,223.38
Change6.71