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
3rd Apr 2026 (Fri) 50.36 50.365 50.35 50.36 215,710
2nd Apr 2026 (Thu) 50.36 50.365 50.35 50.36 215,710
1st Apr 2026 (Wed) 50.345 50.345 50.34 50.34 133,941
31st Mar 2026 (Tue) 50.34 50.34 50.33 50.34 159,995
30th Mar 2026 (Mon) 50.335 50.34 50.33 50.34 83,133
27th Mar 2026 (Fri) 50.325 50.33 50.325 50.33 219,984
26th Mar 2026 (Thu) 50.315 50.32 50.315 50.32 237,547
25th Mar 2026 (Wed) 50.465 50.47 50.46 50.46 194,546
24th Mar 2026 (Tue) 50.465 50.465 50.46 50.47 105,731
23rd Mar 2026 (Mon) 50.455 50.46 50.455 50.46 103,843
20th Mar 2026 (Fri) 50.445 50.45 50.445 50.45 68,190
19th Mar 2026 (Thu) 50.435 50.44 50.43 50.44 225,744
18th Mar 2026 (Wed) 50.43 50.44 50.425 50.44 339,604
17th Mar 2026 (Tue) 50.425 50.43 50.425 50.43 472,316
16th Mar 2026 (Mon) 50.425 50.43 50.42 50.43 355,555
13th Mar 2026 (Fri) 50.415 50.42 50.41 50.42 604,866
12th Mar 2026 (Thu) 50.395 50.40 50.395 50.40 187,606
11th Mar 2026 (Wed) 50.39 50.39 50.385 50.40 135,872
10th Mar 2026 (Tue) 50.385 50.39 50.38 50.39 69,121
9th Mar 2026 (Mon) 50.375 50.38 50.375 50.37 44,220
6th Mar 2026 (Fri) 50.37 50.375 50.37 50.38 197,559
5th Mar 2026 (Thu) 50.36 50.36 50.355 50.36 52,851
4th Mar 2026 (Wed) 50.355 50.36 50.35 50.35 238,548
3rd Mar 2026 (Tue) 50.35 50.36 50.345 50.36 80,628
2nd Mar 2026 (Mon) 50.345 50.35 50.34 50.34 128,089
27th Feb 2026 (Fri) 50.345 50.345 50.34 50.35 118,463
26th Feb 2026 (Thu) 50.33 50.33 50.32 50.33 268,458
25th Feb 2026 (Wed) 50.455 50.455 50.32 50.32 0
24th Feb 2026 (Tue) 50.455 50.455 50.32 50.32 0
23rd Feb 2026 (Mon) 50.455 50.465 50.455 50.47 489,674
20th Feb 2026 (Fri) 50.455 50.455 50.45 50.45 74,408
19th Feb 2026 (Thu) 50.44 50.44 50.435 50.43 84,586
18th Feb 2026 (Wed) 50.435 50.44 50.435 50.44 51,857
17th Feb 2026 (Tue) 50.425 50.43 50.425 50.42 178,221
16th Feb 2026 (Mon) 50.425 50.425 50.42 50.42 176,702
13th Feb 2026 (Fri) 50.425 50.425 50.42 50.42 176,702
12th Feb 2026 (Thu) 50.405 50.41 50.40 50.41 74,654
11th Feb 2026 (Wed) 50.40 50.40 50.39 50.39 32,876
10th Feb 2026 (Tue) 50.39 50.40 50.39 50.39 77,802
9th Feb 2026 (Mon) 50.39 50.39 50.385 50.39 108,073
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
FTSE 100 Latest
Value10,436.29
Change71.50