Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FIDAGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.227886 | 0.014143 | 6.62% | 0.367093 | 0.368838 | 0.213164 | 67,696.00 |
| May 19 2024 | 0.213742 | -0.010429 | -4.65% | 0.223053 | 0.223709 | 0.210686 | 42,269.00 |
| May 18 2024 | 0.224171 | -0.001452 | -0.64% | 0.225127 | 0.228519 | 0.220828 | 69,495.00 |
| May 17 2024 | 0.225624 | 0.005084 | 2.31% | 0.219965 | 0.227626 | 0.21915 | 30,037.00 |
| May 16 2024 | 0.22054 | -0.015949 | -6.74% | 0.239229 | 0.239229 | 0.215039 | 56,897.00 |
| May 15 2024 | 0.236488 | 0.01608 | 7.30% | 0.22016 | 0.238386 | 0.217462 | 80,785.00 |
| May 14 2024 | 0.220409 | -0.008886 | -3.88% | 0.226876 | 0.228862 | 0.215661 | 23,821.00 |
| May 13 2024 | 0.229295 | 0.000535 | 0.23% | 0.367093 | 0.368838 | 0.221217 | 100,078.00 |
| May 12 2024 | 0.22876 | 0.002362 | 1.04% | 0.226113 | 0.234931 | 0.226113 | 126,595.00 |
| May 11 2024 | 0.226398 | -0.001505 | -0.66% | 0.226288 | 0.235666 | 0.225937 | 102,147.00 |
| May 10 2024 | 0.227903 | -0.009754 | -4.10% | 0.237674 | 0.242171 | 0.223515 | 32,436.00 |
| May 09 2024 | 0.237657 | 0.008246 | 3.59% | 0.22993 | 0.238617 | 0.224355 | 46,837.00 |
| May 08 2024 | 0.229412 | -0.004114 | -1.76% | 0.233011 | 0.23438 | 0.226669 | 40,600.00 |
| May 07 2024 | 0.233525 | -0.00086 | -0.37% | 0.23518 | 0.24374 | 0.232708 | 44,422.00 |
| May 06 2024 | 0.234385 | -0.010246 | -4.19% | 0.367093 | 0.368838 | 0.234385 | 70,594.00 |
| May 05 2024 | 0.244631 | -0.000652 | -0.27% | 0.245862 | 0.248772 | 0.240355 | 72,091.00 |
| May 04 2024 | 0.245283 | -0.008785 | -3.46% | 0.253146 | 0.258193 | 0.244379 | 114,963.00 |
| May 03 2024 | 0.254069 | 0.010148 | 4.16% | 0.24378 | 0.258058 | 0.241183 | 51,056.00 |
| May 02 2024 | 0.243921 | 0.014148 | 6.16% | 0.228732 | 0.249938 | 0.223905 | 116,100.00 |
| May 01 2024 | 0.229773 | 0.003158 | 1.39% | 0.227678 | 0.230504 | 0.213455 | 89,763.00 |
| Apr 30 2024 | 0.226615 | -0.021397 | -8.63% | 0.248081 | 0.253246 | 0.218824 | 76,640.00 |
| Apr 29 2024 | 0.248011 | 0.000308 | 0.12% | 0.367093 | 0.368838 | 0.243753 | 89,226.00 |
| Apr 28 2024 | 0.247704 | -0.001224 | -0.49% | 0.249482 | 0.25727 | 0.247704 | 48,774.00 |
| Apr 27 2024 | 0.248928 | -0.002755 | -1.09% | 0.252691 | 0.25387 | 0.246847 | 96,424.00 |
| Apr 26 2024 | 0.251682 | -0.006041 | -2.34% | 0.25778 | 0.258843 | 0.247754 | 57,624.00 |
| Apr 25 2024 | 0.257724 | -0.002766 | -1.06% | 0.260619 | 0.263412 | 0.250962 | 117,487.00 |
| Apr 24 2024 | 0.26049 | -0.024789 | -8.69% | 0.286198 | 0.295214 | 0.259656 | 48,302.00 |
| Apr 23 2024 | 0.285279 | -0.00075 | -0.26% | 0.285571 | 0.291948 | 0.281488 | 56,276.00 |
| Apr 22 2024 | 0.286029 | 0.008247 | 2.97% | 0.367093 | 0.368838 | 0.278493 | 56,982.00 |
| Apr 21 2024 | 0.277782 | -0.006363 | -2.24% | 0.281524 | 0.289279 | 0.271317 | 47,955.00 |
| Apr 20 2024 | 0.284145 | 0.023027 | 8.82% | 0.26045 | 0.284465 | 0.256955 | 78,488.00 |
| Apr 19 2024 | 0.261117 | 0.008218 | 3.25% | 0.252178 | 0.265131 | 0.235185 | 104,074.00 |
| Apr 18 2024 | 0.252899 | 0.010445 | 4.31% | 0.242832 | 0.255626 | 0.239245 | 32,879.00 |
| Apr 17 2024 | 0.242454 | -0.01084 | -4.28% | 0.251827 | 0.254657 | 0.236803 | 84,362.00 |
| Apr 16 2024 | 0.253294 | 0.009761 | 4.01% | 0.243974 | 0.256925 | 0.23377 | 77,594.00 |
| Apr 15 2024 | 0.243533 | -0.018335 | -7.00% | 0.367093 | 0.368838 | 0.235488 | 107,809.00 |
| Apr 14 2024 | 0.261867 | 0.017686 | 7.24% | 0.244826 | 0.262872 | 0.228037 | 244,737.00 |
| Apr 13 2024 | 0.244181 | -0.051665 | -17.46% | 0.297465 | 0.305358 | 0.217341 | 359,404.00 |
| Apr 12 2024 | 0.295846 | -0.05691 | -16.13% | 0.353476 | 0.362103 | 0.282643 | 261,573.00 |
| Apr 11 2024 | 0.352756 | -0.012153 | -3.33% | 0.364668 | 0.373901 | 0.350571 | 96,985.00 |
| Apr 10 2024 | 0.364909 | -0.002172 | -0.59% | 0.367093 | 0.368838 | 0.348497 | 130,914.00 |
| Apr 09 2024 | 0.367081 | -0.029503 | -7.44% | 0.396185 | 0.399845 | 0.36422 | 91,327.00 |
| Apr 08 2024 | 0.396584 | 0.016363 | 4.30% | 0.455346 | 0.45744 | 0.374692 | 195,166.00 |
| Apr 07 2024 | 0.38022 | 0.011454 | 3.11% | 0.367788 | 0.381797 | 0.365262 | 181,474.00 |
| Apr 06 2024 | 0.368766 | 0.005249 | 1.44% | 0.361424 | 0.373132 | 0.358856 | 118,133.00 |
| Apr 05 2024 | 0.363517 | -0.015289 | -4.04% | 0.382072 | 0.382072 | 0.347032 | 119,253.00 |
| Apr 04 2024 | 0.378806 | 0.001873 | 0.50% | 0.375006 | 0.397138 | 0.358267 | 105,139.00 |
| Apr 03 2024 | 0.376933 | -0.008534 | -2.21% | 0.384374 | 0.410105 | 0.365238 | 240,773.00 |
| Apr 02 2024 | 0.385467 | -0.048341 | -11.14% | 0.434972 | 0.434972 | 0.370817 | 400,911.00 |
| Apr 01 2024 | 0.433807 | -0.01194 | -2.68% | 0.455346 | 0.464958 | 0.376949 | 827,034.00 |
| Mar 31 2024 | 0.445747 | 0.027484 | 6.57% | 0.421946 | 0.446785 | 0.417609 | 107,891.00 |
| Mar 30 2024 | 0.418263 | -0.006657 | -1.57% | 0.423745 | 0.448161 | 0.417968 | 116,322.00 |
| Mar 29 2024 | 0.42492 | -0.006863 | -1.59% | 0.429548 | 0.434306 | 0.410336 | 103,421.00 |
| Mar 28 2024 | 0.431783 | 0.021018 | 5.12% | 0.408101 | 0.444295 | 0.400437 | 205,715.00 |
| Mar 27 2024 | 0.410765 | -0.009737 | -2.32% | 0.41855 | 0.42874 | 0.400148 | 125,688.00 |
| Mar 26 2024 | 0.420502 | -0.000668 | -0.16% | 0.420074 | 0.444471 | 0.408442 | 119,579.00 |
| Mar 25 2024 | 0.42117 | 0.018041 | 4.48% | 0.455346 | 0.45744 | 0.376949 | 338,671.00 |
| Mar 24 2024 | 0.403129 | 0.014454 | 3.72% | 0.388981 | 0.407238 | 0.374929 | 102,592.00 |
| Mar 23 2024 | 0.388675 | 0.002432 | 0.63% | 0.389533 | 0.402199 | 0.383381 | 109,040.00 |
| Mar 22 2024 | 0.386242 | -0.023974 | -5.84% | 0.409943 | 0.418286 | 0.383068 | 64,377.00 |
| Mar 21 2024 | 0.410216 | -0.004833 | -1.16% | 0.412532 | 0.427473 | 0.39989 | 100,871.00 |
| Mar 20 2024 | 0.415049 | 0.032309 | 8.44% | 0.385597 | 0.419642 | 0.36763 | 280,407.00 |
| Mar 19 2024 | 0.38274 | -0.071704 | -15.78% | 0.455346 | 0.45744 | 0.375128 | 644,566.00 |
| Mar 18 2024 | 0.454444 | -0.043521 | -8.74% | 0.212752 | 0.535271 | 0.211473 | 398,147.00 |
| Mar 17 2024 | 0.497965 | 0.080577 | 19.30% | 0.453979 | 0.508982 | 0.439126 | 634,388.00 |
| Mar 16 2024 | 0.417389 | -0.023609 | -5.35% | 0.434273 | 0.55477 | 0.417389 | 1,829,881.00 |
| Mar 15 2024 | 0.440997 | 0.026819 | 6.48% | 0.212752 | 0.483801 | 0.211473 | 748,755.00 |
| Mar 14 2024 | 0.414178 | -0.003351 | -0.80% | 0.415948 | 0.440541 | 0.389469 | 157,245.00 |
| Mar 13 2024 | 0.41753 | -0.002549 | -0.61% | 0.413958 | 0.423844 | 0.39917 | 115,198.00 |
| Mar 12 2024 | 0.420079 | 0.045103 | 12.03% | 0.376026 | 0.44309 | 0.373782 | 854,273.00 |
| Mar 11 2024 | 0.374976 | 0.006776 | 1.84% | 0.212752 | 0.386205 | 0.211473 | 486,088.00 |
| Mar 10 2024 | 0.368199 | -0.003373 | -0.91% | 0.371572 | 0.389863 | 0.363795 | 179,854.00 |
| Mar 09 2024 | 0.371573 | -0.003605 | -0.96% | 0.387946 | 0.394885 | 0.36914 | 122,523.00 |
| Mar 08 2024 | 0.375178 | 0.006803 | 1.85% | 0.378344 | 0.390839 | 0.353712 | 342,395.00 |
| Mar 07 2024 | 0.368375 | 0.045587 | 14.12% | 0.320974 | 0.430833 | 0.318751 | 1,585,661.00 |
| Mar 06 2024 | 0.322788 | 0.019821 | 6.54% | 0.300961 | 0.328175 | 0.290691 | 334,856.00 |
| Mar 05 2024 | 0.302967 | -0.011942 | -3.79% | 0.315966 | 0.338034 | 0.263086 | 361,842.00 |
| Mar 04 2024 | 0.314909 | -0.023671 | -6.99% | 0.212752 | 0.350197 | 0.211473 | 342,125.00 |
| Mar 03 2024 | 0.338581 | 0.004985 | 1.49% | 0.33161 | 0.342685 | 0.317177 | 92,494.00 |
| Mar 02 2024 | 0.333596 | 0.016168 | 5.09% | 0.320549 | 0.341435 | 0.308168 | 252,367.00 |
| Mar 01 2024 | 0.317428 | 0.015769 | 5.23% | 0.300376 | 0.321594 | 0.300087 | 158,594.00 |
| Feb 29 2024 | 0.301659 | 0.015631 | 5.47% | 0.283316 | 0.314238 | 0.282572 | 146,832.00 |
| Feb 28 2024 | 0.286028 | -0.008021 | -2.73% | 0.293658 | 0.297795 | 0.274275 | 138,850.00 |
| Feb 27 2024 | 0.294049 | 0.011787 | 4.18% | 0.282832 | 0.29928 | 0.270104 | 167,415.00 |
| Feb 26 2024 | 0.282262 | -0.008554 | -2.94% | 0.212752 | 0.291336 | 0.211473 | 243,191.00 |
| Feb 25 2024 | 0.290816 | 0.012057 | 4.33% | 0.28015 | 0.293709 | 0.271324 | 75,697.00 |
| Feb 24 2024 | 0.278759 | 0.006185 | 2.27% | 0.270538 | 0.285054 | 0.265975 | 107,969.00 |
| Feb 23 2024 | 0.272574 | 0.02267 | 9.07% | 0.252177 | 0.27668 | 0.251328 | 651,904.00 |
| Feb 22 2024 | 0.249904 | 0.003923 | 1.60% | 0.245157 | 0.260271 | 0.238903 | 67,808.00 |
| Feb 21 2024 | 0.24598 | -0.007123 | -2.81% | 0.252753 | 0.25343 | 0.236592 | 51,909.00 |
