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

Get Started

Home
Investing
ETFs
UK
LSE
Fid Sre Gl Etf (FGLR)
Fid Sre Gl Etf (FGLR) Historical

FGLR Fid Sre Gl Etf

9.5295

0.08 (0.85%)

Jan 17 2025 - Closed

Delayed by 15 minutes

FGLR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 17 2025	9.5295	0.08	0.85%	9.5295	9.5295	9.5295	1
Jan 16 2025	9.4495	0.02	0.19%	9.4495	9.4495	9.4495	1
Jan 15 2025	9.4315	0.17	1.85%	9.322	9.4465	9.185	632
Jan 14 2025	9.26	0.07	0.73%	9.28	9.487	9.188	28
Jan 13 2025	9.193	-0.04	-0.48%	9.193	9.193	9.193	2,760
Jan 10 2025	9.2375	-0.16	-1.66%	9.2375	9.2375	9.2375	5
Jan 09 2025	9.393	0.01	0.08%	9.393	9.393	9.393	1
Jan 08 2025	9.3855	-0.09	-0.90%	9.3855	9.3855	9.3855	14
Jan 07 2025	9.4705	-0.09	-0.90%	9.531	9.642	9.426	60
Jan 06 2025	9.5565	0.16	1.71%	9.5565	9.5565	9.5565	1
Jan 03 2025	9.396	0.01	0.14%	9.396	9.396	9.396	1
Jan 02 2025	9.3825	0.00	0.01%	9.452	9.5245	9.3545	59
Dec 31 2024	9.382	0.00	0.00%	9.382	9.382	9.382	1
Dec 30 2024	9.382	-0.09	-0.92%	9.382	9.382	9.382	1
Dec 27 2024	9.469	0.00	0.02%	9.469	9.469	9.469	20
Dec 24 2024	9.4675	0.07	0.76%	9.509	9.509	9.464	89
Dec 23 2024	9.396	-0.03	-0.30%	9.396	9.396	9.396	1
Dec 20 2024	9.424	0.03	0.30%	9.424	9.424	9.424	4
Dec 19 2024	9.3955	-0.24	-2.51%	9.3955	9.3955	9.3955	6
Dec 18 2024	9.637	0.02	0.18%	9.637	9.637	9.637	0
Dec 17 2024	9.62	-0.05	-0.47%	9.62	9.62	9.62	1
Dec 16 2024	9.665	0.02	0.24%	9.665	9.665	9.665	1
Dec 13 2024	9.642	-0.08	-0.84%	9.724	9.724	9.633	90
Dec 12 2024	9.724	-0.02	-0.16%	9.724	9.724	9.724	30
Dec 11 2024	9.74	0.04	0.38%	9.74	9.74	9.74	0
Dec 10 2024	9.703	-0.04	-0.41%	9.703	9.703	9.703	4
Dec 09 2024	9.743	-0.02	-0.22%	9.743	9.743	9.743	1
Dec 06 2024	9.764	-0.02	-0.19%	9.764	9.764	9.764	0
Dec 05 2024	9.783	0.03	0.32%	9.783	9.783	9.783	1
Dec 04 2024	9.752	0.05	0.49%	9.807	9.855	9.6295	4,259
Dec 03 2024	9.7045	0.02	0.20%	9.729	9.729	9.704	807
Dec 02 2024	9.685	0.01	0.14%	9.685	9.685	9.685	25
Nov 29 2024	9.6715	0.03	0.27%	9.6715	9.6715	9.6715	1
Nov 28 2024	9.645	0.04	0.43%	9.645	9.645	9.645	0
Nov 27 2024	9.604	0.00	0.01%	9.604	9.604	9.604	0
Nov 26 2024	9.603	-0.02	-0.17%	9.603	9.603	9.603	1
Nov 25 2024	9.619	0.08	0.84%	9.619	9.619	9.619	3
Nov 22 2024	9.539	0.02	0.25%	9.536	9.559	9.534	6,023
Nov 21 2024	9.5155	0.09	0.97%	9.5155	9.5155	9.5155	13,941
Nov 20 2024	9.424	-0.04	-0.46%	9.424	9.424	9.424	11
Nov 19 2024	9.4675	-0.01	-0.12%	9.4675	9.4675	9.4675	1
Nov 18 2024	9.4785	0.04	0.37%	9.4785	9.4785	9.4785	2
Nov 15 2024	9.4435	-0.15	-1.56%	9.4435	9.4435	9.4435	3
Nov 14 2024	9.5935	0.01	0.10%	9.5935	9.5935	9.5935	7
Nov 13 2024	9.584	-0.01	-0.06%	9.547	9.5855	9.539	6,010
Nov 12 2024	9.59	-0.06	-0.66%	9.59	9.59	9.59	2
Nov 11 2024	9.654	0.04	0.43%	9.654	9.654	9.654	14,144
Nov 08 2024	9.613	0.02	0.16%	9.613	9.613	9.613	3
Nov 07 2024	9.5975	0.11	1.15%	9.5975	9.5975	9.5975	1
Nov 06 2024	9.488	0.13	1.41%	9.433	9.4995	9.432	10,689
Nov 05 2024	9.3565	0.04	0.46%	9.3565	9.3565	9.3565	1
Nov 04 2024	9.3135	-0.01	-0.09%	9.339	9.3435	9.2925	115
Nov 01 2024	9.3215	0.05	0.54%	9.3215	9.3215	9.3215	5
Oct 31 2024	9.2715	-0.18	-1.90%	9.2715	9.2715	9.2715	12
Oct 30 2024	9.4515	0.01	0.12%	9.4515	9.4515	9.4515	1
Oct 29 2024	9.4405	-0.03	-0.26%	9.491	9.491	9.4075	137
Oct 28 2024	9.4655	0.00	0.04%	9.4655	9.4655	9.4655	17
Oct 25 2024	9.4615	0.06	0.61%	9.4615	9.4615	9.4615	2
Oct 24 2024	9.4045	0.01	0.06%	9.462	9.608	9.4045	117
Oct 23 2024	9.3985	-0.04	-0.44%	9.3985	9.3985	9.3985	1
Oct 22 2024	9.44	-0.02	-0.17%	9.44	9.44	9.44	1
Oct 21 2024	9.456	-0.06	-0.60%	9.557	9.557	9.456	168
Oct 18 2024	9.5135	0.01	0.12%	9.5135	9.5135	9.5135	0

Societe Generale Effekten

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