Fid Usd Embd-i (FSED)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1728664200 | 3.08375 | -0.01 | -0.37 | 3.08375 | 3.08375 | 3.08375 | 0 |
| 1728577800 | 3.09525 | 0.01 | 0.24 | 3.09525 | 3.09525 | 3.09525 | 617 |
| 1728491400 | 3.08775 | -0 | -0.08 | 3.08775 | 3.08775 | 3.08775 | 0 |
| 1728405000 | 3.09025 | -0 | -0.02 | 3.0935 | 3.0935 | 3.08475 | 100 |
| 1728318600 | 3.09075 | -0.01 | -0.31 | 3.09075 | 3.09075 | 3.09075 | 0 |
| 1728059400 | 3.10025 | -0.01 | -0.40 | 3.10025 | 3.10025 | 3.10025 | 0 |
| 1727973000 | 3.11275 | 0.03 | 1.13 | 3.09 | 3.15225 | 3.09 | 24 |
| 1727886600 | 3.078 | -0.01 | -0.32 | 3.078 | 3.078 | 3.078 | 0 |
| 1727800200 | 3.08775 | 0.04 | 1.44 | 3.0365 | 3.126 | 3.0365 | 6 |
| 1727713800 | 3.044 | 0 | 0.00 | 3.039 | 3.0532499 | 3.039 | 765 |
| 1727454600 | 3.044 | 0 | 0.10 | 3.044 | 3.044 | 3.044 | 0 |
| 1727368200 | 3.041 | -0.01 | -0.34 | 3.041 | 3.041 | 3.041 | 751 |
| 1727281800 | 3.0515 | 0.01 | 0.26 | 3.0585 | 3.0585 | 3.0372499 | 6 |
| 1727195400 | 3.0435 | -0.01 | -0.23 | 3.057 | 3.057 | 3.041 | 1 |
| 1727109000 | 3.0505 | -0.03 | -0.94 | 3.0505 | 3.0505 | 3.0505 | 0 |
| 1726849800 | 3.0795 | -0.02 | -0.61 | 3.0795 | 3.0795 | 3.0795 | 0 |
| 1726763400 | 3.0985 | 0 | 0.08 | 3.0985 | 3.0985 | 3.0985 | 0 |
| 1726677000 | 3.096 | -0.01 | -0.34 | 3.096 | 3.096 | 3.096 | 0 |
| 1726590600 | 3.1065 | 0.02 | 0.57 | 3.0724999 | 3.10925 | 3.0724999 | 27 |
| 1726504200 | 3.089 | -0 | -0.11 | 3.089 | 3.089 | 3.089 | 0 |
| 1726245000 | 3.0924999 | 0 | 0.11 | 3.0865 | 3.098 | 3.0844999 | 28150 |
| 1726158600 | 3.08925 | -0.01 | -0.20 | 3.08925 | 3.08925 | 3.08925 | 0 |
| 1726072200 | 3.0955 | 0.01 | 0.25 | 3.0955 | 3.0955 | 3.0955 | 0 |
| 1725985800 | 3.08775 | 0.01 | 0.41 | 3.08775 | 3.08775 | 3.08775 | 0 |
| 1725899400 | 3.07525 | 0.01 | 0.31 | 3.082 | 3.082 | 3.07025 | 14 |
| 1725640200 | 3.06575 | 0.01 | 0.28 | 3.06575 | 3.06575 | 3.06575 | 0 |
| 1725553800 | 3.0572499 | 0.01 | 0.28 | 3.0572499 | 3.0572499 | 3.0572499 | 0 |
| 1725467400 | 3.04875 | -0.01 | -0.33 | 3.053 | 3.053 | 3.043 | 388 |
| 1725381000 | 3.05875 | 0.01 | 0.34 | 3.05875 | 3.05875 | 3.05875 | 0 |
| 1725294600 | 3.04825 | -0.01 | -0.21 | 3.1309999 | 3.1309999 | 3.02675 | 6 |
| 1725035400 | 3.05475 | 0.01 | 0.22 | 3.05475 | 3.05475 | 3.05475 | 0 |
| 1724949000 | 3.048 | 0.01 | 0.21 | 3.048 | 3.048 | 3.048 | 0 |
| 1724862600 | 3.04175 | 0 | 0.02 | 3.04175 | 3.04175 | 3.04175 | 3200 |
| 1724776200 | 3.041 | -0 | -0.06 | 3.041 | 3.041 | 3.041 | 0 |
| 1724430600 | 3.04275 | -0.02 | -0.62 | 3.0635 | 3.1215 | 3.0155 | 34 |
| 1724344200 | 3.06175 | -0.01 | -0.24 | 3.06175 | 3.06175 | 3.06175 | 0 |
| 1724257800 | 3.0692499 | -0.01 | -0.20 | 3.0764999 | 3.112 | 3.0455 | 422 |
| 1724171400 | 3.07525 | 0 | 0.11 | 3.0635 | 3.11275 | 3.05125 | 73 |
| 1724085000 | 3.07175 | -0.02 | -0.60 | 3.07175 | 3.07175 | 3.07175 | 0 |
| 1723825800 | 3.09025 | 0 | 0.09 | 3.09025 | 3.09025 | 3.09025 | 0 |
| 1723739400 | 3.0875 | -0.07 | -2.08 | 3.102 | 3.13375 | 3.066 | 136 |
| 1723653000 | 3.153 | 0.02 | 0.73 | 3.153 | 3.153 | 3.153 | 380 |
| 1723566600 | 3.13 | -0.01 | -0.38 | 3.1365 | 3.1365 | 3.125 | 297 |
| 1723480200 | 3.142 | 0 | 0.05 | 3.142 | 3.142 | 3.142 | 150 |
| 1723221000 | 3.1405 | 0.01 | 0.26 | 3.134 | 3.189 | 3.101 | 28498 |
| 1723134600 | 3.1325 | -0 | -0.05 | 3.1389999 | 3.18725 | 3.1325 | 3 |
| 1723048200 | 3.134 | -0 | -0.09 | 3.1255 | 3.1355 | 3.1255 | 19 |
| 1722961800 | 3.13675 | 0.02 | 0.69 | 3.112 | 3.176 | 3.09425 | 3 |
| 1722875400 | 3.11525 | -0.02 | -0.51 | 3.11525 | 3.11525 | 3.11525 | 0 |
| 1722616200 | 3.13125 | 0 | 0.00 | 3.13125 | 3.13125 | 3.13125 | 0 |
| 1722529800 | 3.13125 | 0.03 | 0.95 | 3.1349999 | 3.1695 | 3.07475 | 1 |
| 1722443400 | 3.10175 | 0.01 | 0.22 | 3.10175 | 3.10175 | 3.10175 | 0 |
| 1722357000 | 3.095 | 0.01 | 0.17 | 3.095 | 3.095 | 3.095 | 0 |
| 1722270600 | 3.08975 | 0.01 | 0.31 | 3.08975 | 3.08975 | 3.08975 | 29 |
| 1722011400 | 3.08025 | 0.02 | 0.51 | 3.08025 | 3.08025 | 3.08025 | 0 |
| 1721925000 | 3.06475 | 0.01 | 0.35 | 3.06475 | 3.06475 | 3.06475 | 0 |
| 1721838600 | 3.054 | -0.01 | -0.44 | 3.054 | 3.054 | 3.054 | 0 |
| 1721752200 | 3.0675 | 0 | 0.05 | 3.0675 | 3.0675 | 3.0675 | 0 |
| 1721665800 | 3.066 | 0 | 0.12 | 3.066 | 3.066 | 3.066 | 0 |
| 1721406600 | 3.06225 | 0.01 | 0.16 | 3.06225 | 3.06225 | 3.06225 | 0 |
| 1721320200 | 3.0572499 | 0.01 | 0.21 | 3.0572499 | 3.0572499 | 3.0572499 | 0 |
| 1721233800 | 3.05075 | -0.02 | -0.62 | 3.05075 | 3.05075 | 3.05075 | 0 |
| 1721147400 | 3.06975 | 0.01 | 0.47 | 3.072 | 3.11 | 3.03125 | 418 |
| 1721061000 | 3.0555 | 0 | 0.03 | 3.06 | 3.06 | 3.054 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
