LSE, FFS1 End of Day and Historical Share Prices [Fil US Fund Smid Ucits ETF Acc]

20 May 2026

LAST: 4.533	CHANGE: 0.07	OPEN: 4.533	HIGH: 4.533	ASK: 0.000	VOLUME: 0
LAST: 4.533	CHG(%): 1.57	PREV: 4.463	LOW: 4.533	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
20 May 26	4.533	4.533	4.533	4.533	13
19 May 26	4.530	4.530	4.463	4.463	100
18 May 26	4.535	4.535	4.535	4.535	9
15 May 26	4.662	4.662	4.638	4.638	100
14 May 26	4.666	4.666	4.666	4.666	411
13 May 26	4.630	4.640	4.615	4.615	411
12 May 26	4.608	4.608	4.557	4.557	100
11 May 26	4.582	4.636	4.582	4.619	100
08 May 26	4.619	4.622	4.619	4.607	973
07 May 26	4.683	4.699	4.610	4.610	100

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

4.533