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!

Figx Capital Ac (FIGX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 10.11 10.12 10.11 10.12 0
5th Feb 2026 (Thu) 10.11 10.13 10.11 10.15 1,600
4th Feb 2026 (Wed) 10.10 10.11 10.10 10.11 0
3rd Feb 2026 (Tue) 10.10 10.10 10.10 10.10 3
2nd Feb 2026 (Mon) 10.11 10.15 10.11 10.15 0
30th Jan 2026 (Fri) 10.11 10.11 10.11 10.11 0
29th Jan 2026 (Thu) 10.11 10.115 10.11 10.11 804
28th Jan 2026 (Wed) 10.10 10.12 10.10 10.12 0
27th Jan 2026 (Tue) 10.10 10.12 10.10 10.12 0
26th Jan 2026 (Mon) 10.10 10.10 10.10 10.10 0
23rd Jan 2026 (Fri) 10.10 10.10 10.10 10.10 0
22nd Jan 2026 (Thu) 10.10 10.10 10.10 10.10 0
21st Jan 2026 (Wed) 10.10 10.10 10.10 10.10 0
20th Jan 2026 (Tue) 10.08 10.10 10.08 10.10 0
19th Jan 2026 (Mon) 10.08 10.08 10.0751 10.0751 0
16th Jan 2026 (Fri) 10.08 10.08 10.0751 10.0751 0
15th Jan 2026 (Thu) 10.08 10.10 10.08 10.10 0
14th Jan 2026 (Wed) 10.08 10.085 10.08 10.085 12,322
13th Jan 2026 (Tue) 10.08 10.08 10.08 10.06 0
12th Jan 2026 (Mon) 10.06 10.06 10.06 10.06 0
9th Jan 2026 (Fri) 10.06 10.06 10.06 10.06 0
8th Jan 2026 (Thu) 10.06 10.06 10.06 10.06 0
7th Jan 2026 (Wed) 10.06 10.06 10.06 10.06 0
6th Jan 2026 (Tue) 10.06 10.07 10.06 10.07 0
5th Jan 2026 (Mon) 10.06 10.07 10.06 10.07 0
2nd Jan 2026 (Fri) 10.06 10.06 10.06 10.06 4
1st Jan 2026 (Thu) 10.06 10.06 10.06 10.06 40
31st Dec 2025 (Wed) 10.06 10.06 10.06 10.06 40
30th Dec 2025 (Tue) 10.045 10.06 10.045 10.06 0
29th Dec 2025 (Mon) 10.045 10.05 10.045 10.05 0
26th Dec 2025 (Fri) 10.045 10.05 10.045 10.05 0
25th Dec 2025 (Thu) 10.045 10.05 10.045 10.05 300
24th Dec 2025 (Wed) 10.045 10.05 10.045 10.05 300
23rd Dec 2025 (Tue) 10.04 10.045 10.04 10.05 9,300
22nd Dec 2025 (Mon) 10.055 10.055 10.03 10.03 0
19th Dec 2025 (Fri) 10.055 10.055 10.05 10.05 5,200
18th Dec 2025 (Thu) 10.06 10.06 10.05 10.05 0
17th Dec 2025 (Wed) 10.06 10.06 10.06 10.06 0
16th Dec 2025 (Tue) 10.06 10.08 10.06 10.08 0
15th Dec 2025 (Mon) 10.06 10.06 10.06 10.06 0
12th Dec 2025 (Fri) 10.07 10.07 10.0674 10.0674 0
11th Dec 2025 (Thu) 10.07 10.075 10.07 10.07 1,600
10th Dec 2025 (Wed) 10.10 10.10 10.10 10.10 0
9th Dec 2025 (Tue) 10.10 10.10 10.10 10.10 300
8th Dec 2025 (Mon) 10.10 10.10 10.10 10.10 2,405
FTSE 100 Latest
Value10,369.75
Change60.53