FUSA

Usqtyincusdacc Historical Data

FUSA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 9.7525 -0.01 -0.13% 9.5325 9.8163 9.4338 74,944
Jan 26 2022 9.765 0.18 1.82% 9.6575 9.8387 9.4075 16,941
Jan 25 2022 9.59 0.06 0.62% 9.7075 9.7475 9.3075 37,998
Jan 24 2022 9.5313 -0.34 -3.4% 9.7675 9.8088 9.3288 80,876
Jan 21 2022 9.8663 -0.19 -1.9% 9.85 9.8825 9.7225 4,867
Jan 20 2022 10.0575 0.01 0.15% 10.015 10.0975 9.965 1,674
Jan 19 2022 10.0425 -0.04 -0.35% 10.035 10.14 10.0075 2,217
Jan 18 2022 10.0775 -0.13 -1.23% 10.09 10.1725 10.0425 27,572
Jan 17 2022 10.2025 0.08 0.74% 10.24 10.25 10.1775 5,315
Jan 14 2022 10.1275 -0.17 -1.65% 10.23 10.2375 10.035 3,996
Jan 13 2022 10.2975 0.04 0.44% 10.29 10.3325 10.2475 13,210
Jan 12 2022 10.2525 0.07 0.71% 10.275 10.3325 10.085 1,984
Jan 11 2022 10.18 0.07 0.72% 10.24 10.255 10.09 15,782
Jan 10 2022 10.1075 -0.12 -1.17% 10.20 10.2075 10.0575 2,074
Jan 07 2022 10.2275 -0.03 -0.27% 10.275 10.295 10.175 14,776
Jan 06 2022 10.255 -0.15 -1.42% 10.28 10.32 10.2175 47,264
Jan 05 2022 10.4025 0.04 0.39% 10.375 10.4125 10.36 291
Jan 04 2022 10.3625 0.06 0.53% 10.405 10.415 10.3525 4,983
Jan 03 2022 10.3075 0.00 +0.00% 10.37 10.3725 10.2975 0
Dec 31 2021 10.3075 0.00 +0.00% 10.37 10.3725 10.2975 0
Dec 31 2021 10.3075 -0.06 -0.58% 10.37 10.3725 10.2975 417
Dec 30 2021 10.3675 0.03 0.29% 10.36 10.41 10.335 1,167
Dec 29 2021 10.3375 0.16 1.57% 10.31 10.38 10.31 3,034
Dec 28 2021 10.1775 0.00 +0.00% 10.21 10.21 10.1475 0
Dec 27 2021 10.1775 0.00 +0.00% 10.21 10.21 10.1475 0
Dec 24 2021 10.1775 0.01 0.05% 10.21 10.21 10.1475 1,476
Dec 23 2021 10.1725 0.10 1.04% 10.155 10.2075 10.10 30,385
Dec 22 2021 10.0675 0.12 1.23% 10.025 10.10 9.97 39,761
Dec 21 2021 9.945 0.15 1.53% 9.97 9.9938 9.8538 1,366
Dec 20 2021 9.795 -0.27 -2.66% 9.8925 9.9088 9.7775 5,591
Dec 17 2021 10.0625 -0.11 -1.08% 10.145 10.145 9.9438 4,256
Dec 16 2021 10.1725 0.20 1.98% 10.19 10.2425 10.155 2,761
Dec 15 2021 9.975 0.00 -0.04% 9.99 10.0313 9.9175 5,733
Dec 14 2021 9.9788 -0.06 -0.63% 10.03 10.0525 9.9375 4,654
Dec 13 2021 10.0425 -0.02 -0.15% 10.18 10.18 10.03 7,138
Dec 10 2021 10.0575 0.01 0.15% 10.07 10.12 10.025 4,327
Dec 09 2021 10.0425 0.02 0.15% 10.09 10.09 9.9975 890
Dec 08 2021 10.0275 -0.02 -0.19% 10.11 10.1225 9.9325 256
Dec 07 2021 10.0463 0.15 1.53% 10.005 10.065 9.9588 1,584
Dec 06 2021 9.895 0.09 0.97% 9.90 9.94 9.8475 7,325
Dec 03 2021 9.80 -0.01 -0.05% 9.855 9.9125 9.7488 2,591
Dec 02 2021 9.805 -0.14 -1.44% 9.7825 9.8212 9.65 3,096
Dec 01 2021 9.9488 0.14 1.44% 9.8975 9.9563 9.8188 8,031
Nov 30 2021 9.8075 -0.11 -1.12% 9.8825 9.92 9.755 13,662
Nov 29 2021 9.9188 0.07 0.67% 10.005 10.005 9.8863 43,829
Nov 26 2021 9.8525 -0.23 -2.26% 9.95 9.95 9.7013 3,340
Nov 25 2021 10.08 0.03 0.32% 10.145 10.145 10.075 10,343
Nov 24 2021 10.0475 0.03 0.34% 10.055 10.065 9.9988 27,754
Nov 23 2021 10.0138 -0.10 -1.03% 10.045 10.06 9.9475 789
Nov 22 2021 10.1175 0.08 0.85% 10.055 10.1375 10.0325 4,525
Nov 19 2021 10.0325 0.03 0.29% 10.10 10.10 9.845 7,530
Nov 18 2021 10.0038 -0.02 -0.24% 10.09 10.09 9.9675 4,618
Nov 17 2021 10.0275 -0.06 -0.59% 10.115 10.115 10.0225 12,078
Nov 16 2021 10.0875 0.04 0.35% 10.02 10.095 10.02 4,585
Nov 15 2021 10.0525 0.02 0.22% 10.055 10.0625 10.0425 4,245
Nov 12 2021 10.03 0.06 0.63% 10.02 10.03 9.9625 3,173
Nov 11 2021 9.9675 -0.02 -0.21% 9.9825 9.985 9.9513 2,059
Nov 10 2021 9.9888 0.01 0.1% 10.025 10.025 9.9413 7,919
Nov 09 2021 9.9788 -0.01 -0.05% 10.02 10.0475 9.9063 107
Nov 08 2021 9.9838 -0.02 -0.16% 10.04 10.04 9.9763 29,826
Nov 05 2021 10.00 0.06 0.64% 10.03 10.0388 9.9913 3,017
Nov 04 2021 9.9363 0.07 0.68% 9.915 10.0038 9.91 11,107
Nov 03 2021 9.8688 -0.01 -0.13% 9.88 9.9125 9.845 8,628
Nov 02 2021 9.8813 0.04 0.41% 9.87 9.9325 9.845 8,355
Nov 01 2021 9.8413 0.05 0.47% 9.8625 9.8675 9.7938 664
Your Recent History
LSE
FUSA
Usqtyincus..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220128 06:34:45