FTSE_FS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 6,144.55 | 118.04 | 1.96% | 6,034.13 | 6,144.55 | 6,005.62 | 0 |
Jul 17 2024 | 6,026.51 | -23.28 | -0.38% | 6,047.02 | 6,060.68 | 5,953.59 | 0 |
Jul 16 2024 | 6,049.79 | -17.53 | -0.29% | 6,054.90 | 6,073.49 | 6,022.63 | 0 |
Jul 15 2024 | 6,067.32 | 82.14 | 1.37% | 5,997.19 | 6,072.13 | 5,985.18 | 0 |
Jul 12 2024 | 5,985.18 | 35.71 | 0.60% | 5,885.66 | 5,985.18 | 5,885.66 | 0 |
Jul 11 2024 | 5,949.47 | 37.10 | 0.63% | 5,952.57 | 5,980.08 | 5,912.37 | 0 |
Jul 10 2024 | 5,912.37 | -50.34 | -0.84% | 5,973.20 | 5,973.20 | 5,893.39 | 0 |
Jul 09 2024 | 5,962.71 | -62.24 | -1.03% | 6,006.92 | 6,044.65 | 5,962.71 | 0 |
Jul 08 2024 | 6,024.95 | 27.06 | 0.45% | 6,003.33 | 6,044.28 | 5,964.79 | 0 |
Jul 05 2024 | 5,997.89 | 45.22 | 0.76% | 5,971.34 | 6,001.20 | 5,941.52 | 0 |
Jul 04 2024 | 5,952.67 | 112.99 | 1.93% | 5,849.08 | 5,952.67 | 5,831.40 | 0 |
Jul 03 2024 | 5,839.68 | 59.93 | 1.04% | 5,843.89 | 5,866.14 | 5,751.20 | 0 |
Jul 02 2024 | 5,779.75 | -123.22 | -2.09% | 5,847.02 | 5,902.97 | 5,759.67 | 0 |
Jul 01 2024 | 5,902.97 | 197.42 | 3.46% | 5,725.42 | 5,902.97 | 5,705.55 | 0 |
Jun 28 2024 | 5,705.55 | 19.05 | 0.34% | 5,683.27 | 5,757.88 | 5,674.30 | 0 |
Jun 27 2024 | 5,686.50 | 14.72 | 0.26% | 5,672.61 | 5,726.28 | 5,635.45 | 0 |
Jun 26 2024 | 5,671.78 | -96.90 | -1.68% | 5,787.00 | 5,787.20 | 5,631.48 | 0 |
Jun 25 2024 | 5,768.68 | -66.34 | -1.14% | 5,854.21 | 5,911.94 | 5,751.79 | 0 |
Jun 21 2024 | 5,835.02 | -27.72 | -0.47% | 5,873.21 | 5,891.09 | 5,814.16 | 0 |
Jun 20 2024 | 5,862.74 | -68.27 | -1.15% | 5,998.42 | 5,998.42 | 5,760.23 | 0 |
Jun 19 2024 | 5,931.01 | 45.51 | 0.77% | 5,873.75 | 5,952.82 | 5,841.25 | 0 |
Jun 18 2024 | 5,885.50 | 109.24 | 1.89% | 5,764.45 | 5,913.23 | 5,764.45 | 0 |
Jun 17 2024 | 5,776.26 | -58.34 | -1.00% | 5,870.19 | 5,901.88 | 5,712.78 | 0 |
Jun 14 2024 | 5,834.60 | -207.05 | -3.43% | 6,036.22 | 6,062.56 | 5,803.21 | 0 |
Jun 13 2024 | 6,041.65 | -74.93 | -1.23% | 6,124.86 | 6,138.16 | 6,032.47 | 0 |
Jun 12 2024 | 6,116.58 | 20.56 | 0.34% | 6,072.58 | 6,186.07 | 6,072.58 | 0 |
Jun 11 2024 | 6,096.02 | -67.96 | -1.10% | 6,176.07 | 6,254.15 | 6,072.80 | 0 |
Jun 10 2024 | 6,163.98 | 73.43 | 1.21% | 5,990.94 | 6,166.00 | 5,963.59 | 0 |
Jun 07 2024 | 6,090.55 | 99.34 | 1.66% | 6,011.11 | 6,096.04 | 5,980.02 | 0 |
Jun 06 2024 | 5,991.21 | 93.78 | 1.59% | 6,004.06 | 6,060.95 | 5,897.43 | 0 |
Jun 05 2024 | 5,897.43 | 87.75 | 1.51% | 5,852.55 | 5,927.46 | 5,772.69 | 0 |
Jun 04 2024 | 5,809.68 | -135.96 | -2.29% | 5,933.47 | 5,945.64 | 5,809.68 | 0 |
Jun 03 2024 | 5,945.64 | 108.22 | 1.85% | 5,879.25 | 5,986.81 | 5,879.25 | 0 |
May 31 2024 | 5,837.42 | -75.62 | -1.28% | 5,923.78 | 5,923.78 | 5,826.21 | 0 |
May 30 2024 | 5,913.04 | -17.32 | -0.29% | 5,964.47 | 5,998.95 | 5,885.39 | 0 |
May 29 2024 | 5,930.36 | -211.28 | -3.44% | 6,121.81 | 6,143.28 | 5,930.36 | 0 |
May 28 2024 | 6,141.64 | -85.11 | -1.37% | 6,197.15 | 6,226.75 | 6,103.72 | 0 |
May 27 2024 | 6,226.75 | 94.92 | 1.55% | 6,145.67 | 6,226.75 | 6,131.83 | 0 |
May 24 2024 | 6,131.83 | -9.67 | -0.16% | 6,092.49 | 6,158.50 | 6,061.16 | 0 |
May 23 2024 | 6,141.50 | -44.62 | -0.72% | 6,192.75 | 6,218.38 | 6,117.71 | 0 |
May 22 2024 | 6,186.12 | -89.06 | -1.42% | 6,241.17 | 6,275.18 | 6,180.09 | 0 |
May 21 2024 | 6,275.18 | -13.98 | -0.22% | 6,294.17 | 6,300.75 | 6,251.47 | 0 |
May 20 2024 | 6,289.16 | 69.23 | 1.11% | 6,270.76 | 6,339.99 | 6,219.93 | 0 |
May 17 2024 | 6,219.93 | 55.72 | 0.90% | 6,170.57 | 6,328.44 | 6,160.64 | 0 |
May 16 2024 | 6,164.21 | 7.70 | 0.13% | 6,183.77 | 6,187.49 | 6,115.99 | 0 |
May 15 2024 | 6,156.51 | 127.01 | 2.11% | 6,069.64 | 6,169.19 | 6,029.50 | 0 |
May 14 2024 | 6,029.50 | -14.84 | -0.25% | 6,024.10 | 6,049.61 | 5,996.37 | 0 |
May 13 2024 | 6,044.34 | -29.59 | -0.49% | 6,073.36 | 6,081.40 | 6,005.30 | 0 |
May 10 2024 | 6,073.93 | 55.05 | 0.91% | 6,032.42 | 6,088.68 | 6,008.13 | 0 |
May 09 2024 | 6,018.88 | 15.12 | 0.25% | 6,015.77 | 6,032.79 | 5,966.45 | 0 |
May 08 2024 | 6,003.76 | 125.85 | 2.14% | 5,943.95 | 6,033.68 | 5,877.91 | 0 |
May 02 2024 | 5,877.91 | 55.13 | 0.95% | 5,813.58 | 5,927.09 | 5,813.58 | 0 |
Apr 30 2024 | 5,822.78 | -86.94 | -1.47% | 5,902.68 | 5,919.55 | 5,822.78 | 0 |
Apr 29 2024 | 5,909.72 | -58.88 | -0.99% | 5,972.59 | 5,976.09 | 5,877.95 | 0 |
Apr 26 2024 | 5,968.60 | 90.21 | 1.53% | 5,898.02 | 5,972.11 | 5,878.39 | 0 |
Apr 25 2024 | 5,878.39 | -68.12 | -1.15% | 5,916.52 | 5,946.51 | 5,865.55 | 0 |
Apr 24 2024 | 5,946.51 | 31.86 | 0.54% | 5,927.06 | 6,031.37 | 5,914.65 | 0 |
Apr 23 2024 | 5,914.65 | 196.68 | 3.44% | 5,736.39 | 5,914.65 | 5,717.97 | 0 |
Apr 22 2024 | 5,717.97 | 165.43 | 2.98% | 5,610.01 | 5,717.97 | 5,552.54 | 0 |