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
19th Sep 2025 (Fri) 50.375 50.375 50.37 50.37 149,959
18th Sep 2025 (Thu) 50.365 50.365 50.35 50.35 261,863
17th Sep 2025 (Wed) 50.355 50.355 50.35 50.35 186,168
16th Sep 2025 (Tue) 50.355 50.355 50.35 50.35 95,755
15th Sep 2025 (Mon) 50.345 50.35 50.34 50.35 292,802
12th Sep 2025 (Fri) 50.345 50.345 50.33 50.34 299,391
11th Sep 2025 (Thu) 50.335 50.335 50.32 50.33 498,053
10th Sep 2025 (Wed) 50.33 50.33 50.32 50.33 148,401
9th Sep 2025 (Tue) 50.325 50.33 50.325 50.33 224,837
8th Sep 2025 (Mon) 50.32 50.32 50.315 50.31 140,280
5th Sep 2025 (Fri) 50.32 50.32 50.31 50.32 403,701
4th Sep 2025 (Thu) 50.30 50.305 50.295 50.30 365,252
3rd Sep 2025 (Wed) 50.295 50.30 50.29 50.30 110,554
2nd Sep 2025 (Tue) 50.30 50.30 50.29 50.29 216,094
1st Sep 2025 (Mon) 50.285 50.29 50.28 50.29 118,320
29th Aug 2025 (Fri) 50.285 50.29 50.28 50.29 118,320
28th Aug 2025 (Thu) 50.265 50.27 50.26 50.27 181,891
27th Aug 2025 (Wed) 50.26 50.26 50.25 50.26 134,385
26th Aug 2025 (Tue) 50.255 50.26 50.25 50.26 87,841
25th Aug 2025 (Mon) 50.445 50.445 50.43 50.44 148,321
22nd Aug 2025 (Fri) 50.44 50.44 50.43 50.44 347,795
21st Aug 2025 (Thu) 50.435 50.435 50.425 50.43 404,732
20th Aug 2025 (Wed) 50.425 50.43 50.42 50.43 231,078
19th Aug 2025 (Tue) 50.425 50.425 50.42 50.42 44,379
18th Aug 2025 (Mon) 50.415 50.42 50.41 50.41 179,883
15th Aug 2025 (Fri) 50.415 50.415 50.41 50.41 91,455
14th Aug 2025 (Thu) 50.395 50.40 50.39 50.39 44,365
13th Aug 2025 (Wed) 50.395 50.395 50.39 50.39 218,413
12th Aug 2025 (Tue) 50.385 50.39 50.38 50.39 177,748
11th Aug 2025 (Mon) 50.38 50.38 50.375 50.38 209,028
8th Aug 2025 (Fri) 50.375 50.38 50.37 50.37 239,213
7th Aug 2025 (Thu) 50.365 50.365 50.355 50.35 484,251
6th Aug 2025 (Wed) 50.355 50.355 50.35 50.36 211,258
5th Aug 2025 (Tue) 50.355 50.355 50.35 50.35 58,602
4th Aug 2025 (Mon) 50.35 50.35 50.345 50.34 136,743
1st Aug 2025 (Fri) 50.345 50.35 50.33 50.34 131,910
31st Jul 2025 (Thu) 50.325 50.33 50.325 50.33 270,017
30th Jul 2025 (Wed) 50.32 50.32 50.315 50.31 109,088
29th Jul 2025 (Tue) 50.31 50.315 50.31 50.32 422,265
28th Jul 2025 (Mon) 50.305 50.31 50.305 50.30 234,871
25th Jul 2025 (Fri) 50.48 50.49 50.48 50.48 124,322
24th Jul 2025 (Thu) 50.465 50.47 50.46 50.47 393,996
23rd Jul 2025 (Wed) 50.46 50.46 50.455 50.46 122,931
22nd Jul 2025 (Tue) 50.45 50.46 50.45 50.46 161,733
FTSE 100 Latest
Value9,223.60
Change6.93