Granite Faang Historical Data - FANE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Granite Faang (FANE)
Granite Faang (FANE) Historical

Granite Faang (FANE)

45.445

0.155

(0.34%)

Closed March 23 12:30PM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742578200	45.445	0.16	0.34	45.445	45.445	45.445	0
1742491800	45.29	0.37	0.81	45.29	45.29	45.29	0
1742405400	44.925	0.75	1.70	45.22	45.22	44.89	23
1742319000	44.175	-0.78	-1.74	44.175	44.175	44.175	0
1742232600	44.955	-0.01	-0.01	44.955	44.955	44.955	0
1741973400	44.96	0.44	0.98	45.39	45.39	44.945	18
1741887000	44.525	-1.04	-2.28	44.525	44.525	44.525	0
1741800600	45.565	0.73	1.64	45.565	45.565	45.565	0
1741714200	44.83	-0.08	-0.18	44.83	44.83	44.83	0
1741627800	44.91	-0.95	-2.07	44.91	44.91	44.91	0
1741368600	45.86	-2.18	-4.53	45.86	46.22	45.815	1000
1741282200	48.035	-0.08	-0.17	48.035	48.035	48.035	0
1741195800	48.115	-0.51	-1.05	48.115	48.115	48.115	0
1741109400	48.625	-1.89	-3.73	48.625	48.625	48.625	0
1741023000	50.51	0.13	0.25	50.36	50.77	50.36	10
1740763800	50.385	-0.96	-1.87	50.385	50.385	50.385	0
1740677400	51.345	-0.07	-0.13	51.345	51.345	51.345	0
1740591000	51.41	1.23	2.45	51.41	51.41	51.41	0
1740504600	50.18	-1.71	-3.29	50.18	50.18	50.18	0
1740418200	51.885	-1.04	-1.97	51.885	51.885	51.885	0
1740159000	52.925	-0.26	-0.49	52.925	52.925	52.925	0
1740072600	53.185	-0.58	-1.07	53.185	53.185	53.185	0
1739986200	53.76	0	0.00	53.76	53.76	53.76	0
1739899800	53.76	-0.43	-0.78	53.76	53.76	53.76	0
1739813400	54.185	0	0.00	54.185	54.185	54.185	0
1739554200	54.185	0.27	0.49	52.62	54.23	52.62	15
1739467800	53.92	0.22	0.40	53.92	53.92	53.92	0
1739381400	53.705	-0.23	-0.43	53.705	53.705	53.705	0
1739295000	53.935	-0.44	-0.81	53.935	53.935	53.935	0
1739208600	54.375	0.65	1.21	54.375	54.375	54.375	1
1738949400	53.725	-0.58	-1.06	53.725	53.725	53.725	0
1738863000	54.3	0.92	1.72	54.3	54.3	54.3	0
1738776600	53.38	-1.57	-2.86	53.38	53.38	53.38	0
1738690200	54.95	0.46	0.83	54.95	54.95	54.95	0
1738603800	54.495	-0.25	-0.45	54.495	54.495	54.495	0
1738344600	54.74	0.95	1.76	54.74	54.74	54.74	0
1738258200	53.795	0.43	0.80	53.795	53.795	53.795	1
1738171800	53.37	-0.06	-0.10	53.37	53.37	53.37	0
1738085400	53.425	1.36	2.62	52.26	53.505	51.82	19
1737999000	52.06	-0.03	-0.06	52.5	52.5	52.045	20
1737739800	52.09	-0.46	-0.87	52.09	52.09	52.09	0
1737653400	52.545	0.22	0.42	52.545	52.545	52.545	0
1737567000	52.325	1.97	3.90	51.83	52.46	51.41	398
1737480600	50.36	-0.74	-1.44	50.36	50.36	50.36	0
1737394200	51.095	0	0.00	51.095	51.095	51.095	0
1737135000	51.095	0.25	0.50	51.095	51.095	51.095	0
1737048600	50.84	-0.06	-0.12	50.84	50.84	50.84	0
1736962200	50.9	0.96	1.92	50.9	50.9	50.9	0
1736875800	49.94	-0.25	-0.50	49.94	49.94	49.94	0
1736789400	50.19	-0.48	-0.94	50.53	50.53	49.5	5
1736530200	50.665	-0.98	-1.89	50.665	50.665	50.665	0
1736443800	51.64	0.08	0.15	51.64	51.64	51.52	5
1736357400	51.565	0	0.00	51.565	51.565	51.565	0
1736271000	51.565	-0.29	-0.55	51.565	51.565	51.565	0
1736184600	51.85	0.55	1.06	51.85	51.85	51.85	0
1735925400	51.305	-0.26	-0.50	51.305	51.305	51.305	0
1735839000	51.565	0.48	0.94	51.18	51.745	50.815	5
1735666200	51.085	0	0.00	51.085	51.085	51.085	0
1735579800	51.085	-0.18	-0.34	51.085	51.085	51.085	1
1735320600	51.26	-0.42	-0.80	51.26	51.26	51.26	0
1735061400	51.675	0	0.00	51.675	51.675	51.675	0
1734975000	51.675	0.26	0.51	51.675	51.675	51.675	0

Universal Power Industry (CE)

Fid Eu Re Etf A

Gx Ethereum Etp

Grenergy Renovables SL

Highbank Resources (PK)

Tesco Lotus Retail Growt... (PK)

GMO Payment Gateway (PK)

Sim Technology (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions