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
23rd Jun 2026 (Tue) 0.27 0.275 0.27 0.275 0
22nd Jun 2026 (Mon) 0.27 0.2998 0.27 0.2998 0
19th Jun 2026 (Fri) 0.27 0.2998 0.27 0.2998 0
18th Jun 2026 (Thu) 0.27 0.2998 0.27 0.2998 0
17th Jun 2026 (Wed) 0.27 0.2998 0.27 0.2998 0
16th Jun 2026 (Tue) 0.27 0.2998 0.27 0.2998 0
15th Jun 2026 (Mon) 0.27 0.2998 0.27 0.2998 0
12th Jun 2026 (Fri) 0.27 0.2799 0.27 0.2799 0
11th Jun 2026 (Thu) 0.27 0.2799 0.27 0.2799 3
10th Jun 2026 (Wed) 0.27 0.2799 0.27 0.2799 0
9th Jun 2026 (Tue) 0.27 0.2799 0.27 0.2799 0
8th Jun 2026 (Mon) 0.27 0.28 0.27 0.2799 700
5th Jun 2026 (Fri) 0.25 0.26 0.25 0.26 0
4th Jun 2026 (Thu) 0.25 0.26 0.25 0.26 0
3rd Jun 2026 (Wed) 0.25 0.26 0.25 0.26 56
2nd Jun 2026 (Tue) 0.25 0.26 0.25 0.26 0
1st Jun 2026 (Mon) 0.25 0.26 0.25 0.26 0
29th May 2026 (Fri) 0.25 0.26 0.25 0.26 0
28th May 2026 (Thu) 0.25 0.2594 0.25 0.2594 0
27th May 2026 (Wed) 0.25 0.25 0.25 0.25 0
26th May 2026 (Tue) 0.25 0.25 0.25 0.25 100
25th May 2026 (Mon) 0.2111 0.2745 0.2111 0.2745 0
22nd May 2026 (Fri) 0.2111 0.2745 0.2111 0.2745 0
21st May 2026 (Thu) 0.2111 0.2745 0.2111 0.2745 0
20th May 2026 (Wed) 0.2111 0.2745 0.2111 0.2745 0
19th May 2026 (Tue) 0.2111 0.2745 0.2111 0.2745 0
18th May 2026 (Mon) 0.2111 0.2745 0.2111 0.2745 0
15th May 2026 (Fri) 0.2111 0.2745 0.2093 0.2745 500
14th May 2026 (Thu) 0.2701 0.2701 0.2599 0.2599 0
13th May 2026 (Wed) 0.2701 0.2701 0.2599 0.2599 0
12th May 2026 (Tue) 0.2701 0.2701 0.2599 0.2599 0
11th May 2026 (Mon) 0.2701 0.2701 0.2599 0.2599 0
8th May 2026 (Fri) 0.2701 0.2701 0.2599 0.2599 0
7th May 2026 (Thu) 0.2701 0.2701 0.2599 0.2599 0
6th May 2026 (Wed) 0.2701 0.2701 0.2457 0.2457 0
5th May 2026 (Tue) 0.2701 0.2701 0.2457 0.2457 0
4th May 2026 (Mon) 0.2701 0.2701 0.2457 0.2457 0
1st May 2026 (Fri) 0.2701 0.2701 0.2457 0.2457 0
30th Apr 2026 (Thu) 0.2701 0.2701 0.2457 0.2457 0
29th Apr 2026 (Wed) 0.2701 0.2701 0.2457 0.2457 0
28th Apr 2026 (Tue) 0.2701 0.28 0.2701 0.28 0
27th Apr 2026 (Mon) 0.2701 0.28 0.2701 0.28 0
24th Apr 2026 (Fri) 0.2701 0.28 0.2701 0.28 0
FTSE 100 Latest
Value10,461.63
Change32.78