Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FUZEGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 4.29 | 0.210 | 5.27% | 6.98 | 7.47 | 3.70 | 3,804.00 |
| Apr 28 2024 | 4.08 | -1.16 | -22.19% | 5.63 | 7.12 | 3.89 | 1,730.00 |
| Apr 27 2024 | 5.24 | 0.890 | 20.55% | 4.35 | 6.94 | 3.79 | 2,748.00 |
| Apr 26 2024 | 4.35 | -0.340 | -7.27% | 4.69 | 7.19 | 3.70 | 1,876.00 |
| Apr 25 2024 | 4.69 | -1.87 | -28.48% | 6.56 | 7.22 | 3.68 | 2,156.00 |
| Apr 24 2024 | 6.56 | -0.090 | -1.42% | 6.67 | 7.24 | 3.99 | 2,053.00 |
| Apr 23 2024 | 6.65 | 1.21 | 22.17% | 5.44 | 7.32 | 3.93 | 2,129.00 |
| Apr 22 2024 | 5.44 | -1.04 | -16.04% | 6.98 | 7.51 | 3.99 | 3,311.00 |
| Apr 21 2024 | 6.48 | 2.38 | 57.99% | 4.10 | 7.28 | 4.10 | 1,524.00 |
| Apr 20 2024 | 4.10 | -1.46 | -26.28% | 5.55 | 7.06 | 3.63 | 2,415.00 |
| Apr 19 2024 | 5.57 | -1.17 | -17.38% | 6.72 | 7.16 | 3.65 | 1,906.00 |
| Apr 18 2024 | 6.74 | 1.89 | 39.00% | 4.86 | 6.91 | 3.49 | 1,772.00 |
| Apr 17 2024 | 4.85 | -1.44 | -22.85% | 6.29 | 7.13 | 3.74 | 1,728.00 |
| Apr 16 2024 | 6.28 | 2.40 | 61.61% | 3.89 | 6.97 | 3.56 | 2,103.00 |
| Apr 15 2024 | 3.89 | 0.050 | 1.25% | 6.98 | 7.47 | 3.83 | 2,948.00 |
| Apr 14 2024 | 3.84 | -3.18 | -45.28% | 6.98 | 7.47 | 3.72 | 1,929.00 |
| Apr 13 2024 | 7.02 | 0.110 | 1.62% | 6.91 | 7.81 | 3.54 | 1,822.00 |
| Apr 12 2024 | 6.91 | 1.41 | 25.65% | 5.51 | 8.22 | 3.56 | 1,724.00 |
| Apr 11 2024 | 5.50 | -0.290 | -4.99% | 7.08 | 8.10 | 3.33 | 2,454.00 |
| Apr 10 2024 | 5.78 | 2.49 | 75.56% | 3.30 | 7.50 | 3.01 | 2,152.00 |
| Apr 09 2024 | 3.30 | -2.98 | -47.50% | 6.27 | 7.68 | 3.28 | 2,353.00 |
| Apr 08 2024 | 6.28 | 2.88 | 84.54% | 3.23 | 8.47 | 3.05 | 2,982.00 |
| Apr 07 2024 | 3.40 | -0.580 | -14.60% | 3.98 | 8.28 | 3.15 | 2,958.00 |
| Apr 06 2024 | 3.98 | 0.850 | 27.17% | 3.12 | 5.74 | 2.94 | 2,104.00 |
| Apr 05 2024 | 3.13 | -2.36 | -42.93% | 5.49 | 5.75 | 2.98 | 3,141.00 |
| Apr 04 2024 | 5.49 | 2.26 | 69.98% | 3.23 | 5.69 | 3.00 | 2,589.00 |
| Apr 03 2024 | 3.23 | -0.470 | -12.74% | 3.70 | 5.63 | 2.99 | 2,748.00 |
| Apr 02 2024 | 3.70 | -2.22 | -37.49% | 5.90 | 5.90 | 2.90 | 3,043.00 |
| Apr 01 2024 | 5.92 | 2.71 | 84.54% | 5.56 | 5.97 | 3.17 | 3,568.00 |
| Mar 31 2024 | 3.21 | 0.110 | 3.39% | 3.10 | 5.86 | 3.10 | 2,463.00 |
| Mar 30 2024 | 3.10 | -0.610 | -16.36% | 3.71 | 5.86 | 3.10 | 2,399.00 |
| Mar 29 2024 | 3.71 | -1.35 | -26.66% | 4.02 | 5.86 | 3.24 | 3,164.00 |
| Mar 28 2024 | 5.06 | 1.28 | 33.87% | 3.45 | 5.78 | 3.22 | 2,410.00 |
| Mar 27 2024 | 3.78 | -1.67 | -30.69% | 5.44 | 5.93 | 3.06 | 2,589.00 |
| Mar 26 2024 | 5.45 | -0.110 | -2.02% | 5.56 | 5.67 | 3.06 | 2,494.00 |
| Mar 25 2024 | 5.56 | 1.16 | 26.41% | 4.24 | 5.75 | 3.06 | 4,319.00 |
| Mar 24 2024 | 4.40 | -0.860 | -16.29% | 5.25 | 5.61 | 3.06 | 3,352.00 |
| Mar 23 2024 | 5.26 | 0.330 | 6.75% | 4.94 | 5.65 | 2.97 | 2,079.00 |
| Mar 22 2024 | 4.92 | 1.08 | 28.19% | 3.85 | 5.54 | 2.79 | 3,262.00 |
| Mar 21 2024 | 3.84 | 0.860 | 28.98% | 4.24 | 5.55 | 2.86 | 2,868.00 |
| Mar 20 2024 | 2.98 | -0.460 | -13.37% | 4.51 | 5.41 | 2.78 | 2,415.00 |
| Mar 19 2024 | 3.44 | -0.960 | -21.77% | 3.79 | 5.25 | 2.71 | 1,108.00 |
| Mar 18 2024 | 4.40 | 0.790 | 22.02% | 3.36 | 5.89 | 3.22 | 3,601.00 |
| Mar 17 2024 | 3.60 | -0.820 | -18.48% | 4.46 | 5.65 | 3.00 | 2,824.00 |
| Mar 16 2024 | 4.42 | 0.120 | 2.68% | 4.28 | 5.61 | 2.90 | 2,548.00 |
| Mar 15 2024 | 4.30 | -0.300 | -6.62% | 3.36 | 5.89 | 2.93 | 4,223.00 |
| Mar 14 2024 | 4.61 | 1.01 | 27.93% | 4.80 | 6.14 | 3.32 | 3,429.00 |
| Mar 13 2024 | 3.60 | -0.240 | -6.21% | 3.84 | 5.98 | 3.05 | 2,547.00 |
| Mar 12 2024 | 3.84 | -1.94 | -33.51% | 3.36 | 5.99 | 3.09 | 3,072.00 |
| Mar 11 2024 | 5.78 | 1.56 | 36.89% | 3.11 | 5.82 | 1.93 | 3,898.00 |
| Mar 10 2024 | 4.22 | -0.360 | -7.96% | 5.08 | 5.78 | 3.42 | 2,077.00 |
| Mar 09 2024 | 4.58 | -0.580 | -11.19% | 5.15 | 5.72 | 2.89 | 2,345.00 |
| Mar 08 2024 | 5.16 | 0.130 | 2.67% | 3.18 | 5.75 | 2.90 | 2,224.00 |
| Mar 07 2024 | 5.03 | 2.00 | 66.24% | 3.03 | 5.15 | 3.02 | 2,203.00 |
| Mar 06 2024 | 3.02 | -0.140 | -4.40% | 3.13 | 5.17 | 2.90 | 2,125.00 |
| Mar 05 2024 | 3.16 | 0.050 | 1.70% | 3.14 | 5.28 | 2.89 | 2,764.00 |
| Mar 04 2024 | 3.11 | -1.44 | -31.59% | 3.11 | 5.11 | 1.93 | 3,049.00 |
| Mar 03 2024 | 4.55 | 1.35 | 42.22% | 4.71 | 4.71 | 2.81 | 3,205.00 |
| Mar 02 2024 | 3.20 | -1.58 | -33.11% | 4.78 | 4.78 | 2.97 | 2,718.00 |
| Mar 01 2024 | 4.78 | 0.570 | 13.57% | 4.19 | 4.78 | 2.79 | 3,137.00 |
| Feb 29 2024 | 4.21 | 0.180 | 4.48% | 4.01 | 4.68 | 2.61 | 3,164.00 |
| Feb 28 2024 | 4.03 | 1.33 | 49.12% | 2.71 | 4.76 | 2.54 | 3,236.00 |
| Feb 27 2024 | 2.70 | -0.840 | -23.71% | 4.07 | 4.39 | 2.41 | 2,728.00 |
| Feb 26 2024 | 3.54 | 0.280 | 8.68% | 3.11 | 4.29 | 1.93 | 2,830.00 |
| Feb 25 2024 | 3.26 | 0.350 | 11.97% | 2.91 | 4.01 | 2.30 | 2,624.00 |
| Feb 24 2024 | 2.91 | 0.410 | 16.29% | 3.10 | 3.99 | 2.06 | 3,062.00 |
| Feb 23 2024 | 2.50 | -1.40 | -35.91% | 3.98 | 3.98 | 2.04 | 2,633.00 |
| Feb 22 2024 | 3.90 | 1.14 | 41.50% | 3.15 | 4.02 | 2.08 | 3,209.00 |
| Feb 21 2024 | 2.76 | 0.300 | 12.28% | 2.46 | 4.02 | 2.01 | 1,893.00 |
| Feb 20 2024 | 2.46 | -0.430 | -14.75% | 2.49 | 4.19 | 2.08 | 2,771.00 |
| Feb 19 2024 | 2.88 | 0.660 | 29.82% | 3.11 | 4.38 | 1.93 | 3,380.00 |
| Feb 18 2024 | 2.22 | -1.39 | -38.43% | 3.60 | 4.22 | 2.17 | 3,029.00 |
| Feb 17 2024 | 3.61 | 0.750 | 26.10% | 2.86 | 4.37 | 2.05 | 3,076.00 |
| Feb 16 2024 | 2.86 | -1.30 | -31.30% | 3.75 | 4.27 | 2.12 | 2,530.00 |
| Feb 15 2024 | 4.16 | 1.30 | 45.35% | 2.87 | 4.26 | 2.07 | 3,400.00 |
| Feb 14 2024 | 2.86 | -0.580 | -16.77% | 3.44 | 4.31 | 2.07 | 3,228.00 |
| Feb 13 2024 | 3.44 | 0.530 | 18.37% | 2.91 | 4.06 | 2.18 | 2,856.00 |
| Feb 12 2024 | 2.91 | -1.10 | -27.42% | 3.11 | 4.29 | 1.88 | 2,078.00 |
| Feb 11 2024 | 4.01 | 1.76 | 78.57% | 2.25 | 4.11 | 2.00 | 3,026.00 |
| Feb 10 2024 | 2.24 | -1.16 | -34.01% | 3.41 | 4.35 | 1.98 | 2,660.00 |
| Feb 09 2024 | 3.40 | 0.930 | 37.72% | 3.11 | 4.29 | 1.93 | 2,016.00 |
| Feb 08 2024 | 2.47 | -2.08 | -45.67% | 2.86 | 4.54 | 1.89 | 2,161.00 |
| Feb 07 2024 | 4.54 | 0.560 | 14.12% | 3.86 | 4.59 | 1.81 | 2,675.00 |
| Feb 06 2024 | 3.98 | 2.28 | 133.58% | 1.70 | 4.79 | 1.70 | 2,529.00 |
| Feb 05 2024 | 1.70 | -1.95 | -53.32% | 4.78 | 5.21 | 1.70 | 2,395.00 |
| Feb 04 2024 | 3.65 | -1.09 | -23.06% | 4.23 | 4.72 | 1.87 | 1,779.00 |
| Feb 03 2024 | 4.75 | 0.710 | 17.72% | 4.70 | 4.77 | 3.60 | 1,881.00 |
| Feb 02 2024 | 4.03 | -0.410 | -9.18% | 4.38 | 5.03 | 3.66 | 1,853.00 |
| Feb 01 2024 | 4.44 | -0.010 | -0.28% | 4.59 | 4.97 | 4.24 | 1,643.00 |
| Jan 31 2024 | 4.45 | 0.350 | 8.61% | 4.11 | 5.07 | 4.10 | 1,857.00 |
