FITFIGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.137449 | 0.001216 | 0.89% | 0.135996 | 0.138426 | 0.133902 | 0.00 |
May 23 2024 | 0.136234 | -0.002165 | -1.56% | 0.138596 | 0.140005 | 0.134009 | 0.00 |
May 22 2024 | 0.138399 | -0.002485 | -1.76% | 0.140616 | 0.140923 | 0.138254 | 0.00 |
May 21 2024 | 0.140884 | -0.001895 | -1.33% | 0.142501 | 0.143565 | 0.138719 | 0.00 |
May 20 2024 | 0.142779 | 0.009841 | 7.40% | 0.127712 | 0.142833 | 0.123859 | 105.00 |
May 19 2024 | 0.132937 | -0.001565 | -1.16% | 0.134465 | 0.135822 | 0.132327 | 0.00 |
May 18 2024 | 0.134503 | 0.000077 | 0.06% | 0.134444 | 0.135304 | 0.133778 | 0.00 |
May 17 2024 | 0.134425 | 0.003029 | 2.31% | 0.131361 | 0.135369 | 0.131181 | 0.00 |
May 16 2024 | 0.131396 | -0.001726 | -1.30% | 0.133195 | 0.133881 | 0.130149 | 0.00 |
May 15 2024 | 0.133123 | 0.008501 | 6.82% | 0.124757 | 0.133549 | 0.124216 | 0.00 |
May 14 2024 | 0.124621 | -0.003043 | -2.38% | 0.127712 | 0.128043 | 0.123683 | 0.00 |
May 13 2024 | 0.127664 | 0.002484 | 1.98% | 0.128133 | 0.131152 | 0.125357 | 105.00 |
May 12 2024 | 0.12518 | 0.001292 | 1.04% | 0.123997 | 0.125856 | 0.123551 | 0.00 |
May 11 2024 | 0.123887 | -0.000291 | -0.23% | 0.123827 | 0.125063 | 0.123236 | 0.00 |
May 10 2024 | 0.124178 | -0.004217 | -3.28% | 0.128133 | 0.12895 | 0.122712 | 0.00 |
May 09 2024 | 0.128395 | 0.003662 | 2.94% | 0.125015 | 0.128914 | 0.124101 | 0.00 |
May 08 2024 | 0.124733 | -0.002781 | -2.18% | 0.127233 | 0.128515 | 0.124242 | 0.00 |
May 07 2024 | 0.127514 | -0.000744 | -0.58% | 0.128417 | 0.130939 | 0.127109 | 0.00 |
May 06 2024 | 0.128258 | -0.001974 | -1.52% | 0.129633 | 0.138861 | 0.120989 | 105.00 |
May 05 2024 | 0.130232 | 0.000466 | 0.36% | 0.130072 | 0.131227 | 0.128047 | 0.00 |
May 04 2024 | 0.129766 | 0.001727 | 1.35% | 0.127826 | 0.13081 | 0.127334 | 0.00 |
May 03 2024 | 0.128039 | 0.007729 | 6.42% | 0.12024 | 0.128832 | 0.119646 | 0.00 |
May 02 2024 | 0.120309 | 0.001461 | 1.23% | 0.118791 | 0.12142 | 0.116101 | 0.00 |
May 01 2024 | 0.118848 | -0.004892 | -3.95% | 0.123791 | 0.124049 | 0.115565 | 0.00 |
Apr 30 2024 | 0.12374 | -0.005856 | -4.52% | 0.129633 | 0.131373 | 0.120989 | 0.00 |
Apr 29 2024 | 0.129596 | 0.001213 | 0.94% | 0.133934 | 0.138861 | 0.126079 | 105.00 |
Apr 28 2024 | 0.128383 | -0.000112 | -0.09% | 0.128262 | 0.130247 | 0.12791 | 0.00 |
Apr 27 2024 | 0.128495 | -0.001685 | -1.29% | 0.130174 | 0.130425 | 0.127638 | 0.00 |
Apr 26 2024 | 0.130181 | -0.001259 | -0.96% | 0.131468 | 0.132084 | 0.129388 | 0.00 |
Apr 25 2024 | 0.131439 | -0.000096 | -0.07% | 0.1316 | 0.132957 | 0.128498 | 0.00 |
Apr 24 2024 | 0.131535 | -0.004439 | -3.26% | 0.136412 | 0.137282 | 0.130288 | 0.00 |
Apr 23 2024 | 0.135974 | -0.002165 | -1.57% | 0.137918 | 0.138657 | 0.135321 | 0.00 |
Apr 22 2024 | 0.138139 | 0.004236 | 3.16% | 0.133934 | 0.139899 | 0.13301 | 105.00 |
Apr 21 2024 | 0.133902 | -0.000029 | -0.02% | 0.133934 | 0.135599 | 0.132743 | 0.00 |
Apr 20 2024 | 0.133931 | 0.001819 | 1.38% | 0.131775 | 0.135027 | 0.130525 | 0.00 |
Apr 19 2024 | 0.132113 | 0.001832 | 1.41% | 0.12991 | 0.13414 | 0.123297 | 0.00 |
Apr 18 2024 | 0.130281 | 0.004619 | 3.68% | 0.125858 | 0.131266 | 0.124384 | 0.00 |
Apr 17 2024 | 0.125662 | -0.005087 | -3.89% | 0.130786 | 0.132262 | 0.122667 | 0.00 |
Apr 16 2024 | 0.130749 | 0.000831 | 0.64% | 0.129882 | 0.131822 | 0.126782 | 0.00 |
Apr 15 2024 | 0.129918 | -0.004983 | -3.69% | 0.133684 | 0.136603 | 0.128311 | 105.00 |
Apr 14 2024 | 0.134901 | 0.000417 | 0.31% | 0.133684 | 0.135419 | 0.129221 | 0.00 |
Apr 13 2024 | 0.134484 | -0.003686 | -2.67% | 0.138167 | 0.139828 | 0.127931 | 0.00 |
Apr 12 2024 | 0.13817 | -0.00416 | -2.92% | 0.142621 | 0.14502 | 0.135511 | 0.00 |
Apr 11 2024 | 0.14233 | -0.001047 | -0.73% | 0.143282 | 0.144713 | 0.141584 | 0.00 |
Apr 10 2024 | 0.143377 | 0.00429 | 3.08% | 0.139092 | 0.144433 | 0.136929 | 0.00 |
Apr 09 2024 | 0.139087 | -0.004971 | -3.45% | 0.143913 | 0.144012 | 0.137539 | 0.00 |
Apr 08 2024 | 0.144058 | 0.004553 | 3.26% | 0.133185 | 0.146724 | 0.131262 | 105.00 |
Apr 07 2024 | 0.139505 | 0.001014 | 0.73% | 0.138327 | 0.140875 | 0.138299 | 0.00 |
Apr 06 2024 | 0.138491 | 0.00177 | 1.29% | 0.136336 | 0.139924 | 0.135872 | 0.00 |
Apr 05 2024 | 0.136721 | -0.001273 | -0.92% | 0.138001 | 0.138538 | 0.133879 | 0.00 |
Apr 04 2024 | 0.137994 | 0.004682 | 3.51% | 0.133185 | 0.139271 | 0.131262 | 0.00 |
Apr 03 2024 | 0.133312 | 0.000482 | 0.36% | 0.132812 | 0.135185 | 0.131201 | 0.00 |
Apr 02 2024 | 0.13283 | -0.008992 | -6.34% | 0.141477 | 0.141497 | 0.131223 | 0.00 |
Apr 01 2024 | 0.141822 | -0.000974 | -0.68% | 0.140025 | 0.1428 | 0.13871 | 105.00 |
Mar 31 2024 | 0.142796 | 0.002458 | 1.75% | 0.140465 | 0.142825 | 0.140465 | 0.00 |
Mar 30 2024 | 0.140338 | -0.000748 | -0.53% | 0.141064 | 0.141793 | 0.140118 | 0.00 |
Mar 29 2024 | 0.141087 | -0.001906 | -1.33% | 0.142809 | 0.143005 | 0.13962 | 0.00 |
Mar 28 2024 | 0.142993 | 0.003146 | 2.25% | 0.14044 | 0.144248 | 0.139116 | 0.00 |
Mar 27 2024 | 0.139847 | -0.000688 | -0.49% | 0.14025 | 0.143548 | 0.137889 | 0.00 |
Mar 26 2024 | 0.140535 | 0.000511 | 0.36% | 0.140025 | 0.1428 | 0.139458 | 0.00 |
Mar 25 2024 | 0.140024 | 0.003868 | 2.84% | 0.135213 | 0.142636 | 0.134505 | 105.00 |
Mar 24 2024 | 0.136156 | 0.005917 | 4.54% | 0.130171 | 0.136639 | 0.129434 | 0.00 |
Mar 23 2024 | 0.130239 | 0.00166 | 1.29% | 0.129001 | 0.133463 | 0.127627 | 0.00 |
Mar 22 2024 | 0.128579 | -0.003165 | -2.40% | 0.131989 | 0.134336 | 0.126359 | 0.00 |
Mar 21 2024 | 0.131744 | -0.003598 | -2.66% | 0.135213 | 0.135975 | 0.131132 | 0.00 |
Mar 20 2024 | 0.135342 | 0.011171 | 9.00% | 0.124465 | 0.13565 | 0.121911 | 0.00 |
Mar 19 2024 | 0.124171 | -0.011365 | -8.39% | 0.135488 | 0.136127 | 0.123932 | 0.00 |
Mar 18 2024 | 0.135536 | -0.000856 | -0.63% | 0.138945 | 0.143226 | 0.129956 | 105.00 |
Mar 17 2024 | 0.136392 | 0.005798 | 4.44% | 0.13185 | 0.137572 | 0.129731 | 0.00 |
Mar 16 2024 | 0.130594 | -0.008928 | -6.40% | 0.138945 | 0.140028 | 0.129956 | 0.00 |
Mar 15 2024 | 0.139522 | -0.003783 | -2.64% | 0.142054 | 0.145532 | 0.131896 | 105.00 |
Mar 14 2024 | 0.143305 | -0.001948 | -1.34% | 0.145297 | 0.146625 | 0.137883 | 0.00 |
Mar 13 2024 | 0.145253 | 0.003559 | 2.51% | 0.14169 | 0.145981 | 0.141386 | 0.00 |
Mar 12 2024 | 0.141693 | 0.000036 | 0.03% | 0.142054 | 0.145532 | 0.137895 | 0.00 |
Mar 11 2024 | 0.141657 | 0.005781 | 4.25% | 0.123542 | 0.14474 | 0.123542 | 105.00 |
Mar 10 2024 | 0.135877 | 0.00013 | 0.10% | 0.135746 | 0.138115 | 0.135166 | 0.00 |
Mar 09 2024 | 0.135746 | 0.000236 | 0.17% | 0.13533 | 0.136196 | 0.134935 | 0.00 |
Mar 08 2024 | 0.13551 | 0.002079 | 1.56% | 0.133256 | 0.1377 | 0.131717 | 0.00 |
Mar 07 2024 | 0.133431 | 0.001311 | 0.99% | 0.132441 | 0.135553 | 0.13148 | 0.00 |
Mar 06 2024 | 0.13212 | 0.002929 | 2.27% | 0.127908 | 0.135341 | 0.12626 | 0.00 |
Mar 05 2024 | 0.129192 | -0.006913 | -5.08% | 0.13726 | 0.13794 | 0.112584 | 0.00 |
Mar 04 2024 | 0.136105 | 0.009324 | 7.35% | 0.123542 | 0.13744 | 0.123542 | 105.00 |
Mar 03 2024 | 0.126781 | 0.001866 | 1.49% | 0.124721 | 0.127197 | 0.123959 | 0.00 |
Mar 02 2024 | 0.124915 | -0.00097 | -0.77% | 0.125754 | 0.125754 | 0.124044 | 0.00 |
Mar 01 2024 | 0.125885 | 0.001816 | 1.46% | 0.123542 | 0.127192 | 0.122727 | 0.00 |
Feb 29 2024 | 0.12407 | 0.000657 | 0.53% | 0.122867 | 0.127056 | 0.118652 | 0.00 |
Feb 28 2024 | 0.123413 | 0.009284 | 8.13% | 0.114325 | 0.12852 | 0.113779 | 0.00 |
Feb 27 2024 | 0.114129 | 0.005073 | 4.65% | 0.109276 | 0.115074 | 0.10729 | 0.00 |
Feb 26 2024 | 0.109056 | 0.004901 | 4.71% | 0.103551 | 0.109977 | 0.102457 | 105.00 |
Feb 25 2024 | 0.104155 | 0.000231 | 0.22% | 0.103835 | 0.104563 | 0.103275 | 0.00 |
Feb 24 2024 | 0.103923 | 0.001558 | 1.52% | 0.102052 | 0.104059 | 0.101837 | 0.00 |