Inv Kbw Fintech Historical Data - FTEK | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Inv Kbw Fintech (FTEK)
Inv Kbw Fintech (FTEK) Historical

Inv Kbw Fintech (FTEK)

57.86

1.22

(2.15%)

Closed January 15 11:30AM

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
1736962200	57.86	1.22	2.15	57.88	58.44	57.7	30
1736875800	56.64	0.99	1.79	56.42	58.195	56.135	970
1736789400	55.645	-0.38	-0.67	55.75	56	55.365	663
1736530200	56.02	-1.56	-2.70	57.62	58.625	56	1174
1736443800	57.575	0.05	0.10	57.83	58.38	57.475	17
1736357400	57.52	-0.74	-1.27	58.01	58.365	56.695	1940
1736271000	58.26	-0.81	-1.37	58.91	60.315	57.825	125
1736184600	59.07	0.41	0.69	59.17	59.815	58.92	147
1735925400	58.665	0.45	0.76	58.36	58.815	58	14934
1735839000	58.22	0.02	0.03	58.29	58.7	57.805	152
1735666200	58.2	0	0.00	58.2	58.2	58.2	1
1735579800	58.2	-0.86	-1.46	58.85	59.035	57.575	1175
1735320600	59.06	0.27	0.45	60.25	60.25	58.855	380
1735061400	58.795	0.26	0.44	58.93	58.93	58.69	63
1734975000	58.535	-0.71	-1.20	59.53	59.53	58.08	1066
1734715800	59.245	0.6	1.02	57.97	59.27	56.99	228
1734629400	58.645	-2.2	-3.61	58.6	59.435	58.205	573
1734543000	60.84	-0.16	-0.26	61.01	61.41	60.665	3785
1734456600	61	-0.41	-0.66	61.48	61.545	60.705	1124
1734370200	61.405	0.58	0.95	60.95	61.65	60.865	488
1734111000	60.83	-0.64	-1.03	61.33	61.455	60.625	1619
1734024600	61.465	0.34	0.55	61.36	61.99	61.085	1771
1733938200	61.13	0.22	0.35	60.47	61.665	60.42	505
1733851800	60.915	-0.25	-0.40	60.9	61.17	60.83	1519
1733765400	61.16	-0.86	-1.39	62.22	62.415	60.785	4251
1733506200	62.02	-0.08	-0.12	61.52	62.7	60.755	212
1733419800	62.095	-0.03	-0.05	62.84	62.84	61.46	5278
1733333400	62.125	0.21	0.34	62	62.52	61.155	1206
1733247000	61.915	-0.3	-0.47	62.04	62.185	60.875	1005
1733160600	62.21	-0.81	-1.29	62.85	63.315	62.18	2709
1732901400	63.02	0.14	0.21	62.88	63.215	62.85	740
1732815000	62.885	0.52	0.84	62.84	63.03	62.61	382
1732728600	62.36	-0.19	-0.30	62.63	62.99	62.215	4911
1732642200	62.55	-0.36	-0.57	62.51	62.69	62.19	4568
1732555800	62.91	0.88	1.42	62.49	63.105	62.355	2042
1732296600	62.03	0.73	1.19	61.46	62.03	61.135	1778
1732210200	61.3	1.36	2.26	60.7	61.6	56.785	4325
1732123800	59.945	0.25	0.42	60.09	60.67	59.645	3169
1732037400	59.695	0.54	0.90	59.39	59.7	58.35	3620
1731951000	59.16	0.66	1.14	58.63	59.24	58.425	2674
1731691800	58.495	-0.31	-0.53	58.45	58.585	57.67	2092
1731605400	58.805	-1.09	-1.82	59.31	60.035	58.65	1406
1731519000	59.895	0.6	1.01	59.19	60.41	59.135	2428
1731432600	59.295	-0.3	-0.50	59.66	59.77	58.845	3143
1731346200	59.59	2.45	4.29	57.75	59.59	57.75	1578
1731087000	57.14	0.87	1.55	56.68	57.185	56.445	1499
1731000600	56.27	0.98	1.77	56.37	56.54	55.695	2204
1730914200	55.29	1.99	3.73	54.95	56	54.365	14378
1730827800	53.3	0	0.01	52.94	53.47	52.7	11565
1730741400	53.295	-0.1	-0.18	53.12	53.59	53	7141
1730482200	53.39	-0.07	-0.13	53.3	53.555	53.29	3067
1730395800	53.46	-0.46	-0.85	53.57	53.735	53.22	5741
1730309400	53.92	0.52	0.98	53.29	53.985	53.08	1932
1730223000	53.395	-0.23	-0.42	53.74	54.945	53.15	22973
1730136600	53.62	0.32	0.60	53.1	55.12	52.765	22992
1729873800	53.3	0.02	0.03	53.45	53.84	53.27	789
1729787400	53.285	0.22	0.42	53.35	55.1	53.16	4577
1729701000	53.06	-0.21	-0.39	53.26	53.29	53.02	979
1729614600	53.27	-0.05	-0.09	53.48	53.575	53.16	26812
1729528200	53.32	-0.57	-1.05	53.95	54.03	53.31	4426
1729269000	53.885	0.25	0.48	53.73	53.94	53.555	5620
1729182600	53.63	-0.2	-0.37	53.49	54.065	53.475	5527
1729096200	53.83	0.05	0.08	53.43	53.865	53.43	59601

Inv Kbw Fintech

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