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!

Flexshares Stox (NFRA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 61.07 61.12 60.86 60.92 21,497
17th Jul 2025 (Thu) 60.67 60.90 60.67 60.875 3,780
16th Jul 2025 (Wed) 60.58 60.80 60.58 60.79 4,294
15th Jul 2025 (Tue) 61.04 61.04 60.59 60.62 5,342
14th Jul 2025 (Mon) 61.25 61.29 61.24 61.27 33
11th Jul 2025 (Fri) 60.97 61.12 60.97 61.06 1,548
10th Jul 2025 (Thu) 61.20 61.44 61.20 61.36 704
9th Jul 2025 (Wed) 61.37 61.37 61.37 61.41 166
8th Jul 2025 (Tue) 61.06 61.329 61.06 61.31 2,460
7th Jul 2025 (Mon) 61.44 61.44 61.19 61.26 1,574
4th Jul 2025 (Fri) 61.83 61.85 61.82 61.83 601
3rd Jul 2025 (Thu) 61.83 61.85 61.82 61.83 601
2nd Jul 2025 (Wed) 61.85 61.90 61.64 61.77 26,780
1st Jul 2025 (Tue) 61.89 62.18 61.73 62.03 14,630
30th Jun 2025 (Mon) 61.46 61.88 61.46 61.88 1,554
27th Jun 2025 (Fri) 61.27 61.549 61.065 61.27 6,432
26th Jun 2025 (Thu) 60.91 61.14 60.90 61.15 2,208
25th Jun 2025 (Wed) 60.66 60.70 60.43 60.475 23,500
24th Jun 2025 (Tue) 60.97 61.26 60.96 61.21 7,902
23rd Jun 2025 (Mon) 60.53 60.83 60.295 60.835 2,317
20th Jun 2025 (Fri) 60.47 60.49 60.09 60.20 1,503
19th Jun 2025 (Thu) 60.79 61.01 60.71 60.71 1,473
18th Jun 2025 (Wed) 60.79 61.01 60.71 60.71 1,473
17th Jun 2025 (Tue) 61.09 61.09 60.62 60.71 779
16th Jun 2025 (Mon) 61.72 61.72 61.27 61.26 2,043
13th Jun 2025 (Fri) 61.36 61.52 61.18 61.27 15,190
12th Jun 2025 (Thu) 61.42 61.63 61.41 61.69 8,549
11th Jun 2025 (Wed) 61.25 61.31 61.20 61.20 792
10th Jun 2025 (Tue) 61.21 61.28 61.13 61.22 1,639
9th Jun 2025 (Mon) 61.05 61.05 61.05 61.07 21
6th Jun 2025 (Fri) 61.375 61.375 61.375 61.375 154
5th Jun 2025 (Thu) 61.31 61.31 61.19 61.20 444
4th Jun 2025 (Wed) 61.26 61.26 61.26 61.19 1
3rd Jun 2025 (Tue) 61.39 61.39 61.28 61.42 2,111
2nd Jun 2025 (Mon) 61.25 61.60 61.25 61.60 3,637
30th May 2025 (Fri) 61.05 61.30 60.91 61.23 1,418
29th May 2025 (Thu) 60.83 60.86 60.66 60.835 16,842
28th May 2025 (Wed) 61.30 61.30 61.30 61.30 937
27th May 2025 (Tue) 61.30 61.30 61.30 61.30 1,662
26th May 2025 (Mon) 60.79 60.79 60.79 60.79 0
24th May 2025 (Sat) 60.84 60.84 60.84 60.79 609
23rd May 2025 (Fri) 60.84 60.84 60.84 60.84 609
22nd May 2025 (Thu) 60.60 60.60 60.54 60.60 3,140
21st May 2025 (Wed) 61.21 61.21 60.79 60.88 23,934
20th May 2025 (Tue) 61.22 61.29 61.22 61.29 1,724
FTSE 100 Latest
Value8,992.12
Change19.48