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!

Wisdomtree Floa (USFR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 50.38 50.39 50.38 50.38 47,387
5th Feb 2026 (Thu) 50.365 50.37 50.36 50.37 51,334
4th Feb 2026 (Wed) 50.365 50.37 50.36 50.36 79,139
3rd Feb 2026 (Tue) 50.35 50.36 50.35 50.36 58,520
2nd Feb 2026 (Mon) 50.355 50.355 50.35 50.35 62,757
30th Jan 2026 (Fri) 50.345 50.35 50.34 50.35 23,131
29th Jan 2026 (Thu) 50.335 50.335 50.33 50.34 60,684
28th Jan 2026 (Wed) 50.325 50.335 50.325 50.32 353,853
27th Jan 2026 (Tue) 50.33 50.33 50.325 50.32 148,296
26th Jan 2026 (Mon) 50.475 50.475 50.47 50.48 123,280
23rd Jan 2026 (Fri) 50.47 50.475 50.46 50.47 178,016
22nd Jan 2026 (Thu) 50.455 50.455 50.45 50.46 102,216
21st Jan 2026 (Wed) 50.44 50.445 50.435 50.45 178,972
20th Jan 2026 (Tue) 50.435 50.435 50.43 50.43 291,092
19th Jan 2026 (Mon) 50.425 50.425 50.42 50.42 226,024
16th Jan 2026 (Fri) 50.425 50.425 50.42 50.42 226,024
15th Jan 2026 (Thu) 50.395 50.40 50.395 50.39 194,875
14th Jan 2026 (Wed) 50.39 50.39 50.385 50.39 247,864
13th Jan 2026 (Tue) 50.385 50.385 50.38 50.37 29,172
12th Jan 2026 (Mon) 50.375 50.38 50.37 50.37 98,021
9th Jan 2026 (Fri) 50.37 50.38 50.37 50.37 44,209
8th Jan 2026 (Thu) 50.355 50.36 50.35 50.36 85,337
7th Jan 2026 (Wed) 50.35 50.355 50.35 50.36 206,793
6th Jan 2026 (Tue) 50.34 50.35 50.34 50.35 141,258
5th Jan 2026 (Mon) 50.335 50.34 50.33 50.34 100,821
2nd Jan 2026 (Fri) 50.335 50.335 50.33 50.33 35,933
1st Jan 2026 (Thu) 50.315 50.32 50.31 50.32 143,120
31st Dec 2025 (Wed) 50.315 50.32 50.31 50.32 143,120
30th Dec 2025 (Tue) 50.305 50.31 50.30 50.31 254,698
29th Dec 2025 (Mon) 50.30 50.305 50.295 50.30 292,555
26th Dec 2025 (Fri) 50.285 50.30 50.285 50.29 382,641
25th Dec 2025 (Thu) 50.43 50.44 50.43 50.43 35,294
24th Dec 2025 (Wed) 50.43 50.44 50.43 50.43 35,294
23rd Dec 2025 (Tue) 50.425 50.43 50.425 50.43 84,336
22nd Dec 2025 (Mon) 50.415 50.425 50.415 50.42 1,715,094
19th Dec 2025 (Fri) 50.41 50.415 50.41 50.41 110,313
18th Dec 2025 (Thu) 50.395 50.40 50.39 50.40 234,997
17th Dec 2025 (Wed) 50.39 50.395 50.385 50.40 307,913
16th Dec 2025 (Tue) 50.385 50.39 50.38 50.39 28,874
15th Dec 2025 (Mon) 50.375 50.38 50.375 50.38 81,329
12th Dec 2025 (Fri) 50.365 50.37 50.36 50.36 108,715
11th Dec 2025 (Thu) 50.345 50.355 50.345 50.35 323,188
10th Dec 2025 (Wed) 50.335 50.34 50.335 50.33 46,011
9th Dec 2025 (Tue) 50.335 50.335 50.33 50.33 104,589
8th Dec 2025 (Mon) 50.33 50.33 50.32 50.32 188,924
FTSE 100 Latest
Value10,369.75
Change60.53