Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FILGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 4.57 | -0.060 | -1.30% | 4.62 | 4.64 | 4.49 | 6,942.00 |
| May 07 2024 | 4.63 | -0.180 | -3.74% | 4.81 | 4.88 | 4.62 | 19,544.00 |
| May 06 2024 | 4.81 | -0.100 | -2.04% | 4.94 | 5.10 | 4.81 | 22,635.00 |
| May 05 2024 | 4.91 | 0.070 | 1.45% | 4.84 | 5.02 | 4.75 | 4,272.00 |
| May 04 2024 | 4.84 | 0.00 | 0.00% | 4.84 | 4.93 | 4.80 | 12,124.00 |
| May 03 2024 | 4.84 | 0.040 | 0.83% | 4.80 | 4.89 | 4.67 | 16,082.00 |
| May 02 2024 | 4.80 | 0.240 | 5.26% | 4.56 | 4.80 | 4.43 | 8,212.00 |
| May 01 2024 | 4.56 | 0.050 | 1.11% | 4.51 | 4.61 | 4.18 | 11,949.00 |
| Apr 30 2024 | 4.51 | -0.200 | -4.25% | 4.71 | 4.77 | 4.37 | 12,173.00 |
| Apr 29 2024 | 4.71 | 0.020 | 0.43% | 5.09 | 5.25 | 4.58 | 16,946.00 |
| Apr 28 2024 | 4.69 | -0.020 | -0.42% | 4.70 | 4.88 | 4.64 | 13,430.00 |
| Apr 27 2024 | 4.71 | -0.100 | -2.08% | 4.81 | 4.81 | 4.54 | 6,737.00 |
| Apr 26 2024 | 4.81 | 0.010 | 0.21% | 4.80 | 4.89 | 4.68 | 4,922.00 |
| Apr 25 2024 | 4.80 | -0.030 | -0.62% | 4.83 | 4.89 | 4.68 | 31,273.00 |
| Apr 24 2024 | 4.83 | -0.260 | -5.11% | 5.09 | 5.25 | 4.80 | 24,004.00 |
| Apr 23 2024 | 5.09 | -0.240 | -4.50% | 5.33 | 5.38 | 5.09 | 8,393.00 |
| Apr 22 2024 | 5.33 | 0.090 | 1.72% | 5.39 | 5.46 | 5.20 | 8,036.00 |
| Apr 21 2024 | 5.24 | -0.150 | -2.78% | 5.39 | 5.46 | 5.15 | 3,875.00 |
| Apr 20 2024 | 5.39 | 0.450 | 9.11% | 4.97 | 5.42 | 4.94 | 6,291.00 |
| Apr 19 2024 | 4.94 | 0.090 | 1.86% | 4.83 | 5.18 | 4.49 | 17,927.00 |
| Apr 18 2024 | 4.85 | 0.160 | 3.41% | 4.69 | 4.85 | 4.59 | 6,945.00 |
| Apr 17 2024 | 4.69 | -0.220 | -4.48% | 4.91 | 4.91 | 4.53 | 10,814.00 |
| Apr 16 2024 | 4.91 | 0.070 | 1.45% | 4.83 | 4.98 | 4.60 | 14,200.00 |
| Apr 15 2024 | 4.84 | -0.150 | -3.01% | 4.96 | 5.26 | 4.59 | 23,099.00 |
| Apr 14 2024 | 4.99 | 0.130 | 2.67% | 4.69 | 5.15 | 4.49 | 57,045.00 |
| Apr 13 2024 | 4.86 | -0.500 | -9.33% | 5.33 | 5.43 | 4.14 | 51,608.00 |
| Apr 12 2024 | 5.36 | -1.05 | -16.38% | 6.41 | 6.53 | 4.66 | 39,416.00 |
| Apr 11 2024 | 6.41 | -0.340 | -5.04% | 6.76 | 6.83 | 6.35 | 10,170.00 |
| Apr 10 2024 | 6.75 | -0.050 | -0.74% | 6.80 | 6.87 | 6.51 | 15,003.00 |
| Apr 09 2024 | 6.80 | -0.550 | -7.48% | 7.35 | 7.35 | 6.80 | 15,379.00 |
| Apr 08 2024 | 7.35 | 0.440 | 6.37% | 6.92 | 7.35 | 6.84 | 35,121.00 |
| Apr 07 2024 | 6.91 | 0.130 | 1.92% | 6.75 | 6.99 | 6.75 | 10,066.00 |
| Apr 06 2024 | 6.78 | 0.160 | 2.42% | 6.62 | 6.85 | 6.62 | 11,883.00 |
| Apr 05 2024 | 6.62 | -0.190 | -2.79% | 6.81 | 6.81 | 6.41 | 19,015.00 |
| Apr 04 2024 | 6.81 | 0.130 | 1.95% | 6.66 | 6.98 | 6.49 | 23,556.00 |
| Apr 03 2024 | 6.68 | -0.160 | -2.34% | 6.81 | 6.98 | 6.55 | 22,394.00 |
| Apr 02 2024 | 6.84 | -0.670 | -8.92% | 7.45 | 7.45 | 6.75 | 25,297.00 |
| Apr 01 2024 | 7.51 | -0.310 | -3.96% | 7.84 | 8.24 | 7.20 | 42,399.00 |
| Mar 31 2024 | 7.82 | 0.350 | 4.69% | 7.47 | 7.84 | 7.47 | 33,463.00 |
| Mar 30 2024 | 7.47 | -0.210 | -2.73% | 7.61 | 7.85 | 7.45 | 13,863.00 |
| Mar 29 2024 | 7.68 | 0.320 | 4.35% | 7.36 | 8.10 | 7.30 | 66,265.00 |
| Mar 28 2024 | 7.36 | 0.100 | 1.38% | 7.23 | 7.41 | 7.10 | 20,657.00 |
| Mar 27 2024 | 7.26 | -0.140 | -1.89% | 7.40 | 7.57 | 7.05 | 59,588.00 |
| Mar 26 2024 | 7.40 | 0.040 | 0.54% | 7.37 | 7.63 | 7.25 | 58,626.00 |
| Mar 25 2024 | 7.36 | 0.280 | 3.95% | 7.04 | 7.50 | 7.02 | 42,534.00 |
| Mar 24 2024 | 7.08 | 0.160 | 2.31% | 6.85 | 7.13 | 6.77 | 20,098.00 |
| Mar 23 2024 | 6.92 | 0.040 | 0.58% | 6.90 | 7.10 | 6.77 | 12,045.00 |
| Mar 22 2024 | 6.88 | -0.240 | -3.37% | 7.12 | 7.34 | 6.68 | 35,806.00 |
| Mar 21 2024 | 7.12 | 0.360 | 5.33% | 6.74 | 7.30 | 6.70 | 25,013.00 |
| Mar 20 2024 | 6.76 | 0.460 | 7.30% | 6.28 | 6.82 | 6.04 | 13,086.00 |
| Mar 19 2024 | 6.30 | -0.670 | -9.61% | 6.95 | 7.02 | 6.23 | 21,918.00 |
| Mar 18 2024 | 6.97 | -0.220 | -3.06% | 7.15 | 7.55 | 6.76 | 24,631.00 |
| Mar 17 2024 | 7.19 | 0.270 | 3.90% | 6.95 | 7.31 | 6.51 | 19,811.00 |
| Mar 16 2024 | 6.92 | -0.680 | -8.95% | 7.63 | 7.72 | 6.77 | 24,841.00 |
| Mar 15 2024 | 7.60 | -0.660 | -7.99% | 8.20 | 8.31 | 7.00 | 87,538.00 |
| Mar 14 2024 | 8.26 | -0.050 | -0.60% | 8.30 | 8.60 | 7.80 | 64,134.00 |
| Mar 13 2024 | 8.31 | -0.170 | -2.00% | 8.48 | 8.66 | 7.90 | 102,131.00 |
| Mar 12 2024 | 8.48 | -0.200 | -2.30% | 8.60 | 8.63 | 7.85 | 47,598.00 |
| Mar 11 2024 | 8.68 | 0.510 | 6.24% | 8.22 | 9.01 | 7.90 | 125,035.00 |
| Mar 10 2024 | 8.17 | -0.430 | -5.00% | 8.63 | 8.75 | 8.00 | 11,642.00 |
| Mar 09 2024 | 8.60 | -0.270 | -3.04% | 8.87 | 9.13 | 8.50 | 10,291.00 |
| Mar 08 2024 | 8.87 | 1.13 | 14.60% | 7.78 | 9.65 | 7.56 | 86,027.00 |
| Mar 07 2024 | 7.74 | -0.170 | -2.15% | 7.91 | 8.08 | 7.53 | 20,281.00 |
| Mar 06 2024 | 7.91 | 0.860 | 12.20% | 7.01 | 8.02 | 6.70 | 48,549.00 |
| Mar 05 2024 | 7.05 | -0.830 | -10.53% | 7.88 | 8.62 | 5.87 | 59,751.00 |
| Mar 04 2024 | 7.88 | -0.400 | -4.83% | 8.32 | 8.53 | 7.69 | 26,391.00 |
| Mar 03 2024 | 8.28 | 0.910 | 12.35% | 7.31 | 9.01 | 6.83 | 37,514.00 |
| Mar 02 2024 | 7.37 | 0.870 | 13.38% | 6.48 | 7.50 | 6.40 | 31,005.00 |
| Mar 01 2024 | 6.50 | 0.010 | 0.15% | 6.45 | 6.72 | 6.28 | 32,912.00 |
| Feb 29 2024 | 6.49 | 0.510 | 8.53% | 5.97 | 7.00 | 5.90 | 51,839.00 |
| Feb 28 2024 | 5.98 | -0.050 | -0.83% | 6.03 | 6.38 | 5.52 | 44,762.00 |
| Feb 27 2024 | 6.03 | -0.340 | -5.34% | 6.40 | 6.45 | 5.90 | 48,728.00 |
| Feb 26 2024 | 6.37 | -0.070 | -1.09% | 6.41 | 6.57 | 6.17 | 24,416.00 |
| Feb 25 2024 | 6.44 | 0.080 | 1.26% | 6.36 | 6.79 | 6.34 | 11,070.00 |
| Feb 24 2024 | 6.36 | 0.050 | 0.79% | 6.31 | 6.47 | 6.10 | 8,073.00 |
| Feb 23 2024 | 6.31 | -0.040 | -0.63% | 6.44 | 6.75 | 6.18 | 21,229.00 |
| Feb 22 2024 | 6.35 | 0.600 | 10.43% | 5.75 | 6.79 | 5.61 | 56,293.00 |
| Feb 21 2024 | 5.75 | -0.400 | -6.50% | 6.13 | 6.14 | 5.43 | 17,678.00 |
| Feb 20 2024 | 6.15 | 0.270 | 4.59% | 5.91 | 6.50 | 5.64 | 60,614.00 |
| Feb 19 2024 | 5.88 | 0.920 | 18.55% | 4.98 | 6.18 | 4.95 | 51,591.00 |
| Feb 18 2024 | 4.96 | 0.060 | 1.22% | 4.93 | 5.10 | 4.83 | 17,761.00 |
| Feb 17 2024 | 4.90 | 0.330 | 7.22% | 4.57 | 5.05 | 4.53 | 17,060.00 |
| Feb 16 2024 | 4.57 | -0.040 | -0.87% | 4.61 | 4.75 | 4.48 | 5,259.00 |
| Feb 15 2024 | 4.61 | 0.180 | 4.06% | 4.43 | 4.71 | 4.43 | 10,067.00 |
| Feb 14 2024 | 4.43 | 0.070 | 1.61% | 4.36 | 4.48 | 4.34 | 13,919.00 |
| Feb 13 2024 | 4.36 | 0.070 | 1.63% | 4.29 | 4.37 | 4.24 | 5,610.00 |
| Feb 12 2024 | 4.29 | 0.130 | 3.13% | 4.17 | 4.33 | 4.07 | 19,596.00 |
| Feb 11 2024 | 4.16 | -0.040 | -0.95% | 4.20 | 4.28 | 4.14 | 10,102.00 |
| Feb 10 2024 | 4.20 | -0.080 | -1.87% | 4.27 | 4.30 | 4.13 | 9,219.00 |
| Feb 09 2024 | 4.28 | 0.140 | 3.38% | 4.14 | 4.36 | 4.14 | 6,741.00 |
