Gx Fintech More Historical Data - FING | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Gx Fintech (FING)
Gx Fintech (FING) Historical

FING Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 12 2024	6.174	0.05	0.88%	6.143	6.1755	6.119	2,003
Jul 11 2024	6.12	0.07	1.18%	6.089	6.149	6.067	4,000
Jul 10 2024	6.0485	-0.06	-1.02%	6.142	6.151	6.04	3
Jul 09 2024	6.111	-0.03	-0.42%	6.111	6.111	6.111	1
Jul 08 2024	6.137	-0.02	-0.35%	6.137	6.137	6.137	0
Jul 05 2024	6.1585	-0.01	-0.21%	6.1585	6.1585	6.1585	0
Jul 04 2024	6.1715	-0.02	-0.30%	6.166	6.1795	6.159	2,000
Jul 03 2024	6.19	0.01	0.12%	6.19	6.19	6.19	0
Jul 02 2024	6.1825	0.00	0.04%	6.166	6.214	6.157	2,000
Jul 01 2024	6.18	0.01	0.13%	6.223	6.2295	6.157	797
Jun 28 2024	6.172	0.03	0.47%	6.173	6.211	6.1305	6,376
Jun 27 2024	6.143	0.00	-0.01%	6.192	6.192	6.1205	414
Jun 26 2024	6.1435	0.01	0.09%	6.16	6.166	6.1235	1
Jun 25 2024	6.138	-0.02	-0.28%	6.136	6.153	6.113	800
Jun 24 2024	6.1555	0.03	0.47%	6.117	6.163	6.1145	799
Jun 21 2024	6.127	0.00	0.08%	6.127	6.127	6.127	0
Jun 20 2024	6.122	0.04	0.68%	6.122	6.122	6.122	0
Jun 19 2024	6.0805	-0.03	-0.46%	6.072	6.0915	6.0555	2,000
Jun 18 2024	6.1085	0.06	1.03%	6.1085	6.1085	6.1085	0
Jun 17 2024	6.0465	-0.07	-1.07%	6.119	6.136	6.009	2,572
Jun 14 2024	6.112	-0.01	-0.11%	6.087	6.147	6.0865	640
Jun 13 2024	6.1185	-0.16	-2.62%	6.225	6.2455	6.1165	624
Jun 12 2024	6.283	0.13	2.07%	6.261	6.338	6.241	3,661
Jun 11 2024	6.1555	-0.06	-0.97%	6.1555	6.1555	6.1555	0
Jun 10 2024	6.216	-0.08	-1.23%	6.199	6.216	6.1775	322
Jun 07 2024	6.2935	0.04	0.64%	6.235	6.305	6.2255	1,250
Jun 06 2024	6.2535	0.08	1.35%	6.2535	6.2535	6.2535	0
Jun 05 2024	6.17	0.08	1.31%	6.17	6.17	6.17	0
Jun 04 2024	6.09	-0.01	-0.18%	6.077	6.1295	6.0455	639
Jun 03 2024	6.101	0.02	0.39%	6.188	6.1965	6.077	2,010
May 31 2024	6.077	-0.06	-1.04%	6.077	6.077	6.077	0
May 30 2024	6.141	0.00	0.02%	6.161	6.1775	6.117	7,438
May 29 2024	6.1395	-0.07	-1.16%	6.1395	6.1395	6.1395	0
May 28 2024	6.2115	-0.04	-0.62%	6.229	6.239	6.1705	1,298
May 24 2024	6.2505	-0.05	-0.79%	6.2505	6.2505	6.2505	0
May 23 2024	6.3005	-0.05	-0.74%	6.365	6.3855	6.271	200
May 22 2024	6.3475	-0.02	-0.37%	6.3475	6.3475	6.3475	156
May 21 2024	6.371	-0.03	-0.45%	6.433	6.433	6.3605	787
May 20 2024	6.40	0.03	0.51%	6.377	6.408	6.35	36
May 17 2024	6.3675	-0.04	-0.58%	6.423	6.423	6.34	31
May 16 2024	6.4045	0.01	0.11%	6.4045	6.4045	6.4045	0
May 15 2024	6.3975	0.01	0.16%	6.3975	6.3975	6.3975	0
May 14 2024	6.387	0.00	0.03%	6.317	6.408	6.306	1,160
May 13 2024	6.385	-0.01	-0.09%	6.353	6.423	6.3425	2,787
May 10 2024	6.391	-0.02	-0.29%	6.437	6.437	6.3815	131
May 09 2024	6.4095	0.06	1.01%	6.366	6.417	6.35	332
May 08 2024	6.3455	-0.06	-0.94%	6.37	6.3705	6.339	623
May 07 2024	6.406	0.14	2.26%	6.387	6.4195	6.3735	689
May 03 2024	6.2645	0.04	0.72%	6.262	6.3795	6.246	851
May 02 2024	6.22	0.09	1.52%	6.251	6.251	6.154	890
May 01 2024	6.127	-0.14	-2.27%	6.209	6.21	6.117	638
Apr 30 2024	6.269	-0.08	-1.24%	6.351	6.359	6.269	2,716
Apr 29 2024	6.348	-0.04	-0.64%	6.407	6.4175	6.335	3,073
Apr 26 2024	6.389	0.14	2.21%	6.364	6.4265	6.2745	6,691
Apr 25 2024	6.251	-0.19	-2.97%	6.375	6.379	6.2155	622
Apr 24 2024	6.4425	-0.04	-0.60%	6.4425	6.4425	6.4425	2,155
Apr 23 2024	6.4815	0.17	2.62%	6.36	6.505	6.352	5,018
Apr 22 2024	6.316	0.04	0.62%	6.316	6.316	6.316	109
Apr 19 2024	6.277	-0.06	-0.92%	6.225	6.2895	6.197	2,128
Apr 18 2024	6.335	0.05	0.82%	6.335	6.335	6.335	7
Apr 17 2024	6.2835	-0.01	-0.10%	6.309	6.3535	6.274	1,278
Apr 16 2024	6.2895	-0.16	-2.50%	6.2895	6.2895	6.2895	0
Apr 15 2024	6.4505	-0.10	-1.53%	6.532	6.557	6.4395	612
Apr 12 2024	6.551	0.01	0.18%	6.551	6.551	6.551	0

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