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
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
23rd Apr 2026 (Thu) 0.2701 0.28 0.2701 0.28 0
22nd Apr 2026 (Wed) 0.2701 0.28 0.2701 0.28 0
21st Apr 2026 (Tue) 0.2701 0.28 0.2701 0.28 0
20th Apr 2026 (Mon) 0.2701 0.28 0.2701 0.28 0
17th Apr 2026 (Fri) 0.2701 0.28 0.2701 0.28 0
16th Apr 2026 (Thu) 0.2701 0.28 0.2701 0.28 0
15th Apr 2026 (Wed) 0.2701 0.28 0.2701 0.28 0
14th Apr 2026 (Tue) 0.2701 0.28 0.2701 0.28 0
13th Apr 2026 (Mon) 0.2701 0.28 0.2701 0.28 0
10th Apr 2026 (Fri) 0.2701 0.28 0.2701 0.28 0
9th Apr 2026 (Thu) 0.2701 0.28 0.2701 0.28 0
8th Apr 2026 (Wed) 0.2701 0.2702 0.2701 0.2702 0
7th Apr 2026 (Tue) 0.2701 0.2702 0.2701 0.2702 0
6th Apr 2026 (Mon) 0.2701 0.2702 0.2701 0.2702 0
3rd Apr 2026 (Fri) 0.2701 0.2702 0.2701 0.2702 0
2nd Apr 2026 (Thu) 0.2701 0.2702 0.2701 0.2702 0
1st Apr 2026 (Wed) 0.2701 0.2702 0.2701 0.2702 0
31st Mar 2026 (Tue) 0.2701 0.2702 0.2701 0.2702 0
30th Mar 2026 (Mon) 0.24 0.24 0.24 0.24 1,700
27th Mar 2026 (Fri) 0.272 0.2721 0.272 0.2721 0
26th Mar 2026 (Thu) 0.272 0.2721 0.272 0.2721 0
25th Mar 2026 (Wed) 0.272 0.2721 0.272 0.2721 0
24th Mar 2026 (Tue) 0.272 0.272 0.272 0.272 0
23rd Mar 2026 (Mon) 0.272 0.2721 0.272 0.272 0
FTSE 100 Latest
Value10,443.47
Change11.13