Ft Fgrd (FGRD)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723825800 | 3121.25 | -11.75 | -0.38 | 3134 | 3169.75 | 3082.25 | 6185 |
| 1723739400 | 3133 | 39.25 | 1.27 | 3133.5 | 3174.5 | 3113.75 | 3662 |
| 1723653000 | 3093.75 | 27.5 | 0.90 | 3093.75 | 3093.75 | 3093.75 | 1366 |
| 1723566600 | 3066.25 | 30.5 | 1.00 | 3057 | 3098.75 | 3034.5 | 1952 |
| 1723480200 | 3035.75 | 1.5 | 0.05 | 3058 | 3078.75 | 2971.5 | 31955 |
| 1723221000 | 3034.25 | 4.25 | 0.14 | 3034.25 | 3034.25 | 3034.25 | 1357 |
| 1723134600 | 3030 | -2.75 | -0.09 | 3022 | 3032.75 | 3014.5 | 983 |
| 1723048200 | 3032.75 | 56.5 | 1.90 | 3044 | 3044 | 3031.25 | 1661 |
| 1722961800 | 2976.25 | 18.75 | 0.63 | 2957.5 | 2999.5 | 2925.5 | 1397 |
| 1722875400 | 2957.5 | -27.5 | -0.92 | 2936.5 | 2990.5 | 2877.5 | 1651 |
| 1722616200 | 2985 | -138.75 | -4.44 | 3054 | 3110.5 | 2954 | 4225 |
| 1722529800 | 3123.75 | -60.5 | -1.90 | 3177 | 3208.5 | 3081.75 | 1888 |
| 1722443400 | 3184.25 | 89.25 | 2.88 | 3184.25 | 3184.25 | 3184.25 | 983 |
| 1722357000 | 3095 | -8 | -0.26 | 3129.5 | 3140.75 | 3095 | 5983 |
| 1722270600 | 3103 | -19.75 | -0.63 | 3103 | 3103 | 3103 | 403 |
| 1722011400 | 3122.75 | 26 | 0.84 | 3122.75 | 3122.75 | 3122.75 | 1412 |
| 1721925000 | 3096.75 | -36.5 | -1.16 | 3069.5 | 3130.75 | 3051.5 | 2884 |
| 1721838600 | 3133.25 | -46.75 | -1.47 | 3150 | 3167.5 | 3103.5 | 6626 |
| 1721752200 | 3180 | 26.75 | 0.85 | 3169 | 3183 | 3168.75 | 1259 |
| 1721665800 | 3153.25 | 30.75 | 0.98 | 3163 | 3163 | 3149.25 | 5517 |
| 1721406600 | 3122.5 | -15.75 | -0.50 | 3119.5 | 3163 | 3111.25 | 407 |
| 1721320200 | 3138.25 | -39.5 | -1.24 | 3172.5 | 3178 | 3136.5 | 1597 |
| 1721233800 | 3177.75 | -54.5 | -1.69 | 3179.5 | 3215.25 | 3135.75 | 3772 |
| 1721147400 | 3232.25 | 7 | 0.22 | 3232.25 | 3232.25 | 3232.25 | 872 |
| 1721061000 | 3225.25 | -21 | -0.65 | 3263.5 | 3290.25 | 3182.25 | 2776 |
| 1720801800 | 3246.25 | 7.5 | 0.23 | 3246.25 | 3246.25 | 3246.25 | 37845 |
| 1720715400 | 3238.75 | 41 | 1.28 | 3208 | 3264.75 | 3167.75 | 24038 |
| 1720629000 | 3197.75 | 23 | 0.72 | 3195 | 3200.75 | 3145.5 | 5733 |
| 1720542600 | 3174.75 | 0.25 | 0.01 | 3180 | 3180 | 3165.5 | 3417 |
| 1720456200 | 3174.5 | 20.25 | 0.64 | 3181 | 3181 | 3172.75 | 1299 |
| 1720197000 | 3154.25 | -18.5 | -0.58 | 3189 | 3229.5 | 3143.5 | 1033 |
| 1720110600 | 3172.75 | 22.5 | 0.71 | 3180.5 | 3180.5 | 3170.25 | 1616 |
| 1720024200 | 3150.25 | 34.75 | 1.12 | 3138 | 3183.75 | 3099.25 | 2327 |
| 1719937800 | 3115.5 | -4.5 | -0.14 | 3099.5 | 3146.5 | 3093.5 | 1348 |
| 1719851400 | 3120 | -24.5 | -0.78 | 3120 | 3120 | 3120 | 1627 |
| 1719592200 | 3144.5 | 15.5 | 0.50 | 3152.5 | 3152.5 | 3140.5 | 32368 |
| 1719505800 | 3129 | 6 | 0.19 | 3124.5 | 3167.25 | 3112.5 | 1734 |
| 1719419400 | 3123 | -27 | -0.86 | 3173 | 3173 | 3121 | 31473 |
| 1719333000 | 3150 | -32.5 | -1.02 | 3165 | 3193 | 3103.5 | 3144 |
| 1719246600 | 3182.5 | -25.5 | -0.79 | 3188 | 3188 | 3179.25 | 2188 |
| 1718987400 | 3208 | -0.5 | -0.02 | 3213 | 3256.75 | 3169 | 5863 |
| 1718901000 | 3208.5 | 9 | 0.28 | 3221 | 3221 | 3207 | 3053 |
| 1718814600 | 3199.5 | -2.5 | -0.08 | 3201 | 3235.75 | 3159.5 | 479 |
| 1718728200 | 3202 | 36.5 | 1.15 | 3175.5 | 3244.5 | 3175.5 | 2523 |
| 1718641800 | 3165.5 | 7.5 | 0.24 | 3174.5 | 3199 | 3113.25 | 2011 |
| 1718382600 | 3158 | -27.5 | -0.86 | 3181 | 3194 | 3149.25 | 1625 |
| 1718296200 | 3185.5 | -27.25 | -0.85 | 3202 | 3284 | 3150.75 | 2777 |
| 1718209800 | 3212.75 | 55.75 | 1.77 | 3200.5 | 3214.5 | 3200.5 | 2059 |
| 1718123400 | 3157 | -28.25 | -0.89 | 3185 | 3189.75 | 3148.25 | 2362 |
| 1718037000 | 3185.25 | 3.5 | 0.11 | 3161 | 3203.75 | 3115.75 | 2591 |
| 1717777800 | 3181.75 | -9.5 | -0.30 | 3175 | 3233 | 3115.5 | 1923 |
| 1717691400 | 3191.25 | -11.25 | -0.35 | 3221.5 | 3257.75 | 3191.25 | 4485 |
| 1717605000 | 3202.5 | 48.5 | 1.54 | 3183 | 3222.5 | 3161.25 | 3661 |
| 1717518600 | 3154 | -22.25 | -0.70 | 3180.5 | 3223.5 | 3114.75 | 5765 |
| 1717432200 | 3176.25 | 5 | 0.16 | 3209 | 3231.75 | 3112.25 | 3223 |
| 1717173000 | 3171.25 | -19 | -0.60 | 3209 | 3209 | 3153.5 | 4001 |
| 1717086600 | 3190.25 | 1.75 | 0.05 | 3175 | 3213 | 3169.5 | 2362 |
| 1717000200 | 3188.5 | -58.25 | -1.79 | 3211 | 3216.25 | 3183.75 | 3440 |
| 1716913800 | 3246.75 | -20.75 | -0.64 | 3273.5 | 3310.5 | 3202.75 | 4910 |
| 1716568200 | 3267.5 | 36.25 | 1.12 | 3210 | 3275 | 3207.75 | 5610 |
| 1716481800 | 3231.25 | -15.75 | -0.49 | 3244.5 | 3284.75 | 3192.5 | 10401 |
| 1716395400 | 3247 | 13 | 0.40 | 3216 | 3278.5 | 3210.25 | 2313 |
| 1716309000 | 3234 | 5 | 0.15 | 3215 | 3245.5 | 3167.25 | 4776 |
| 1716222600 | 3229 | 23.75 | 0.74 | 3236 | 3236 | 3218 | 2728 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
