FinData: Historical Data for AMEX, FCG

Friday, 19 April 2024

FT ISE REVERE NAT GS

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	25.95	26.26	24.94	24.98	2,293,300
13/10/22	24.88	26.36	24.84	26.20	1,805,700
12/10/22	24.98	25.53	24.65	25.35	679,400
11/10/22	24.80	25.64	24.62	25.12	1,304,700
10/10/22	25.94	26.37	25.21	25.32	1,687,600
07/10/22	26.10	26.62	25.76	25.95	1,930,400
06/10/22	25.71	26.31	25.61	26.14	1,545,700
05/10/22	25.39	26.05	24.83	25.88	1,830,900
04/10/22	24.90	25.45	24.65	25.45	2,165,200
03/10/22	23.78	24.37	23.71	24.23	1,484,000
30/09/22	22.60	23.14	22.37	22.84	1,743,900
29/09/22	22.69	22.86	22.03	22.85	1,466,700
28/09/22	21.83	22.97	21.65	22.88	1,896,400
26/09/22	21.85	22.14	21.23	21.25	2,182,300
23/09/22	22.92	22.92	21.79	22.02	3,466,100
22/09/22	25.16	25.31	24.13	24.13	1,524,700
21/09/22	25.68	25.81	24.75	24.76	1,228,700
20/09/22	25.43	25.49	24.82	25.22	842,700
19/09/22	24.80	25.67	24.73	25.61	1,015,200
16/09/22	26.16	26.21	25.02	25.59	1,381,800
15/09/22	26.65	26.93	26.26	26.38	1,028,700
14/09/22	26.55	27.48	26.52	27.25	1,976,000
13/09/22	26.41	26.89	26.00	26.11	1,453,800
12/09/22	26.65	27.00	26.35	26.79	847,700
09/09/22	26.09	26.42	25.90	26.26	1,191,900
08/09/22	25.43	25.68	25.19	25.53	1,682,600
07/09/22	25.24	25.56	24.83	25.30	1,720,100
06/09/22	26.43	26.52	25.69	25.76	1,692,400
02/09/22	26.42	26.55	25.92	26.22	3,226,200
01/09/22	26.07	26.18	25.47	25.66	1,893,200
31/08/22	25.67	26.89	25.47	26.45	2,399,900
30/08/22	27.07	27.07	25.98	26.30	1,561,900
29/08/22	27.01	28.03	26.90	27.58	1,354,700
26/08/22	27.41	27.78	27.03	27.18	1,318,000
25/08/22	27.57	27.61	27.10	27.39	823,900
24/08/22	26.94	27.39	26.78	27.35	1,235,600
23/08/22	26.77	27.66	26.65	26.86	2,161,300
22/08/22	25.84	26.29	25.28	26.24	1,260,800
19/08/22	26.11	26.21	25.77	26.00	749,800
18/08/22	25.49	26.27	25.48	26.23	1,131,000
17/08/22	24.95	25.40	24.60	25.05	909,900
16/08/22	25.15	25.45	24.61	24.89	1,399,800
15/08/22	24.40	24.94	23.90	24.82	913,000

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%