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 (FIGXW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.1948 0.1948 0.1948 0.1901 200
18th Sep 2025 (Thu) 0.19 0.19 0.19 0.1899 400
17th Sep 2025 (Wed) 0.19 0.193 0.19 0.193 0
16th Sep 2025 (Tue) 0.19 0.1953 0.19 0.193 4,668
15th Sep 2025 (Mon) 0.1836 0.1988 0.1836 0.1978 360
12th Sep 2025 (Fri) 0.1918 0.1918 0.1837 0.1837 0
11th Sep 2025 (Thu) 0.1918 0.20 0.1918 0.20 0
10th Sep 2025 (Wed) 0.1918 0.1999 0.19 0.1975 2,300
9th Sep 2025 (Tue) 0.195 0.1994 0.1945 0.1835 500
8th Sep 2025 (Mon) 0.19 0.1942 0.19 0.1919 1,200
5th Sep 2025 (Fri) 0.19 0.1947 0.19 0.19 13,100
4th Sep 2025 (Thu) 0.1915 0.193 0.1915 0.1811 200
3rd Sep 2025 (Wed) 0.18 0.1938 0.18 0.1745 1,300
2nd Sep 2025 (Tue) 0.1847 0.1925 0.1784 0.1925 5,300
1st Sep 2025 (Mon) 0.1788 0.195 0.1788 0.195 0
29th Aug 2025 (Fri) 0.1788 0.195 0.1788 0.195 0
28th Aug 2025 (Thu) 0.1788 0.1983 0.1735 0.195 0
27th Aug 2025 (Wed) 0.1788 0.1983 0.1735 0.1801 2,131
26th Aug 2025 (Tue) 0.184 0.184 0.1801 0.1801 0
25th Aug 2025 (Mon) 0.184 0.184 0.18 0.18 3,012
22nd Aug 2025 (Fri) 0.1784 0.20 0.173 0.20 1,806
21st Aug 2025 (Thu) 0.234 0.234 0.1903 0.1999 6,513
20th Aug 2025 (Wed) 0.2175 0.2175 0.17 0.1999 12,974
19th Aug 2025 (Tue) 0.218 0.218 0.2001 0.1999 1,200
FTSE 100 Latest
Value9,216.67
Change-11.44