BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $4354.20.64 only $1741.68

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
40.91
-0.20%
US Tech 100
20,612.00
1.09%
S&P 500
6,052.55
0.90%
US Dollar vs CAD
1.40405
0.19%
Bitcoin
96,083.55
-1.21%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. ETFs
  4. UK
  5. LSE
  6. Ft Fgrd (FGRD)

  7. Ft Fgrd (FGRD) Historical

Ft Fgrd

Ft Fgrd (FGRD)

LSE
3,409.25
8.50
(0.25%)
Closed December 02 10:30AM
Delayed by 15 minutes
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Professional-Grade Tools, for Individual Investors.

Premium
DateCloseChangeChange %OpenHighLowVolume
17329014003400.7514.250.423390.53403.253378.256250
17328150003386.58.50.253378.53393.753378.51663
17327286003378-52.75-1.543418.5345333753140
17326422003430.75-5.25-0.153415.53434.753415.5938
1732555800343611.750.343455345534352440
17322966003424.2535.251.043409.534303401.255076
1732210200338963.251.90336033893349.751751
17321238003325.75-14.75-0.443325.753325.753325.7510968
17320374003340.5-5-0.153309.53341.53297.2513781
17319510003345.500.003345.53345.53345.52089
17316918003345.5-19.25-0.573346.53346.53341.251497
17316054003364.752.750.083349.53428.253349.547112
1731519000336220.063362336233621587
17314326003360-33.5-0.99336033603360982
17313462003393.5421.25338834293345.254608
17310870003351.521.50.653340.53353.253312.25922
1731000600333013.750.4133383375.53311.754142
17309142003316.2576.752.373319.53319.53304.52994
17308278003239.52.750.083234.532443234.52002
17307414003236.754.50.1432433267.253187.251633
17304822003232.25-4-0.123232.253232.253232.251714
17303958003236.25-47.75-1.45324132413234.251512
17303094003284-14-0.4232933333.253268.255315
17302230003298-37.25-1.123305.53333.253276.755260
17301366003335.2524.250.733305.53335.53305.55133
17298738003311190.58331133113311624
17297874003292130.403307.53338.532721370
17297010003279-13.75-0.423279327932792423
17296146003292.75-17-0.513291.53305.53248.753315
17295282003309.75-19.25-0.583309.53346.532711055
17292690003329-12-0.36332733293318.752628
1729182600334129.750.90330833853283.52522
17290962003311.2518.250.553311.253311.253311.252344
17290098003293-42-1.263307.53327.532442756
1728923400333527.50.833316.53335.253316.5557
17286642003307.5210.6432713318.53243.752313
17285778003286.5-15.25-0.463301.53301.532739344
17284914003301.75220.673301.753301.753301.7530918
17284050003279.750.50.023244.53288.253234.52331
17283186003279.25290.893251.53287.53251.52354
17280594003250.2530.09326232913215.57053
17279730003247.25-8.75-0.2732753305.753243.52246
17278866003256-2.75-0.0832333256323310289
17278002003258.7512.250.383276.533203190.579800
17277138003246.5-33-1.01326232853208.7512484
17274546003279.530.09328733203276.515301
17273682003276.518.750.5832853335.2532225021
17272818003257.7516.250.503257.753257.753257.751534
17271954003241.51.50.053265.53265.53226.54550
1727109000324018.50.57324032813208.512864
17268498003221.5-15.75-0.493226.53269.753187751
17267634003237.2543.751.3732243237.53222.751483
17266770003193.5-15.25-0.4831993228.753137.752899
17265906003208.7553.51.703164.53211.253159.25382
17265042003155.25-9.5-0.30316031843119.51704
17262450003164.7535.51.1331573195.253139.54825
17261586003129.2551.51.673121.53163.253091.252621
17260722003077.7513.250.433075.53082.53027.255003
17259858003064.513.750.453055.5307530502450
17258994003050.7544.51.483045308030369160
17256402003006.25-54.25-1.773035.53089.752959.75494
17255538003060.5-22.5-0.7330703110.253031.751325
17254674003083-39.5-1.273083308330831899
17253810003122.5-47-1.483159.53169.753073.755122
17252946003169.5130.4131433180.25314315405

Your Recent History

LSE
FGRD
Ft Fgrd
USOTC
NXSL
Nextech Solutions (CE)
BOV
ORVR3M
Orizon Valorizacao De Re... ON
AQSE
VHYL.GB
Vanguard Ftse Allworld H...
BIT
P1EKW6
BNP Paribas Issuance
BIT
EMAE
Exchange Traded Funds
AQSE
MUL.GB
Mulberry
BIT
P1OYK1
BNP Paribas Issuance
BIT
P1R3Y6
BNP Paribas Issuance
BIT
P1TAX3
BNP Paribas Issuance
USOTC
FCHS
First Choice Healthcare ... (PK)
USOTC
TSVNF
Team 17 (PK)
USOTC
WOBK
Woodsboro Bank (PK)
BOV
BMEB4T
BANCO MERCANTIL
BIT
P1IHZ6
BNP Paribas Issuance
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $4354.20.64 only $1741.68