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!

Fmqq The Next F (FMQQ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 14.70 14.70 14.69 14.6955 400
17th Jul 2025 (Thu) 14.90 14.90 14.88 14.88 0
16th Jul 2025 (Wed) 14.90 14.90 14.8464 14.8464 170
15th Jul 2025 (Tue) 14.90 14.90 14.7625 14.7625 0
14th Jul 2025 (Mon) 14.90 14.90 14.6829 14.6829 0
11th Jul 2025 (Fri) 14.90 14.90 14.6554 14.6554 0
10th Jul 2025 (Thu) 14.90 14.90 14.8377 14.8377 0
9th Jul 2025 (Wed) 14.90 14.97 14.90 14.97 33
8th Jul 2025 (Tue) 14.90 14.92 14.90 14.9185 553
7th Jul 2025 (Mon) 15.10 15.10 14.89 14.89 6
4th Jul 2025 (Fri) 15.10 15.10 14.9233 14.9233 0
3rd Jul 2025 (Thu) 15.10 15.10 14.9233 14.9233 0
2nd Jul 2025 (Wed) 15.10 15.10 14.8669 14.8669 8
1st Jul 2025 (Tue) 15.10 15.10 15.10 14.996 31
30th Jun 2025 (Mon) 14.89 15.1655 14.89 15.1655 27
27th Jun 2025 (Fri) 14.89 15.0774 14.89 15.0774 0
26th Jun 2025 (Thu) 14.89 14.89 14.89 14.994 9
25th Jun 2025 (Wed) 14.90 14.90 14.90 14.883 200
24th Jun 2025 (Tue) 14.98 14.98 14.98 14.946 200
23rd Jun 2025 (Mon) 14.41 14.5238 14.41 14.5238 0
20th Jun 2025 (Fri) 14.41 14.41 14.41 14.3936 150
19th Jun 2025 (Thu) 14.36 14.36 14.32 14.32 0
18th Jun 2025 (Wed) 14.36 14.36 14.32 14.32 0
17th Jun 2025 (Tue) 14.36 14.36 14.36 14.2346 863
16th Jun 2025 (Mon) 14.56 14.5685 14.56 14.5685 0
13th Jun 2025 (Fri) 14.56 14.56 14.2187 14.2187 0
12th Jun 2025 (Thu) 14.56 14.56 14.364 14.364 89
11th Jun 2025 (Wed) 14.56 14.56 14.526 14.526 106
10th Jun 2025 (Tue) 14.56 14.56 14.447 14.447 176
9th Jun 2025 (Mon) 14.56 14.601 14.56 14.601 0
6th Jun 2025 (Fri) 14.56 14.56 14.56 14.5625 344
5th Jun 2025 (Thu) 14.54 14.54 14.49 14.56 136
4th Jun 2025 (Wed) 14.43 14.43 14.43 14.4124 100
3rd Jun 2025 (Tue) 14.26 14.26 14.26 14.2825 208
2nd Jun 2025 (Mon) 14.18 14.3472 14.18 14.3472 54
30th May 2025 (Fri) 14.18 14.2079 14.18 14.2079 89
29th May 2025 (Thu) 14.18 14.18 14.17 14.2251 571
28th May 2025 (Wed) 14.1775 14.1775 14.1775 14.1775 0
27th May 2025 (Tue) 14.1116 14.1116 14.1116 14.1116 0
26th May 2025 (Mon) 14.1116 14.1116 14.1116 14.1116 0
24th May 2025 (Sat) 14.0162 14.1116 14.0162 14.1116 87
23rd May 2025 (Fri) 14.0162 14.0162 14.0162 14.0162 87
22nd May 2025 (Thu) 14.04 14.04 14.04 14.04 630
21st May 2025 (Wed) 14.0851 14.0851 14.0851 14.0851 0
FTSE 100 Latest
Value8,992.12
Change0.00