Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Board Commodities Lon...

(FAIG)
Sector: n/a
$29.85
$0.61 2.09
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $29.70 $29.86 $29.64 $29.85 0
30/05/2025 $29.70 $29.45 $28.89 $29.25 0
29/05/2025 $29.70 $29.63 $29.45 $29.44 0
28/05/2025 $29.70 $30.20 $29.68 $29.68 0
27/05/2025 $29.70 $30.31 $29.67 $29.67 0
26/05/2025 $29.70 $30.13 $29.53 $29.89 0
23/05/2025 $29.70 $30.13 $29.53 $29.89 0
22/05/2025 $29.70 $30.06 $29.35 $29.73 0
21/05/2025 $29.70 $30.43 $29.95 $29.95 0
20/05/2025 $29.70 $29.64 $29.53 $29.64 0
19/05/2025 $29.70 $29.50 $29.48 $29.48 0
16/05/2025 $29.70 $29.43 $29.43 $29.43 0
15/05/2025 $29.70 $29.87 $29.16 $29.49 0
14/05/2025 $29.70 $30.24 $29.87 $29.87 0
13/05/2025 $29.70 $30.06 $29.88 $29.88 0
12/05/2025 $29.70 $30.13 $29.50 $29.77 0
09/05/2025 $29.70 $30.03 $29.34 $29.81 0
08/05/2025 $29.70 $29.69 $29.63 $29.68 0
07/05/2025 $29.70 $29.99 $29.41 $29.41 0
06/05/2025 $29.70 $29.90 $29.68 $29.90 0
05/05/2025 $29.70 $29.59 $29.36 $29.42 1
02/05/2025 $29.70 $29.59 $29.36 $29.42 1
01/05/2025 $29.70 $29.14 $29.02 $29.14 0
30/04/2025 $29.70 $29.62 $29.38 $29.38 0
29/04/2025 $29.70 $29.77 $29.65 $29.65 0
28/04/2025 $29.70 $29.70 $29.61 $29.60 1
25/04/2025 $30.53 $30.21 $29.67 $29.67 1
24/04/2025 $30.53 $29.98 $29.39 $29.62 0
23/04/2025 $30.53 $29.98 $29.55 $29.55 0
22/04/2025 $30.53 $30.01 $29.82 $29.82 0
21/04/2025 $30.53 $29.92 $29.31 $29.73 0
18/04/2025 $30.53 $29.92 $29.31 $29.73 0
17/04/2025 $30.53 $29.92 $29.31 $29.73 0
16/04/2025 $30.53 $29.61 $29.40 $29.61 0
15/04/2025 $30.53 $29.52 $29.20 $29.19 0
14/04/2025 $30.53 $29.61 $29.00 $29.27 0
11/04/2025 $30.53 $30.53 $28.66 $29.08 0
10/04/2025 $30.53 $28.96 $28.90 $28.95 1
09/04/2025 $30.53 $28.28 $27.96 $27.95 0
08/04/2025 $30.53 $28.84 $28.33 $28.33 2
07/04/2025 $30.53 $28.72 $28.54 $28.54 0
04/04/2025 $30.53 $29.51 $29.00 $29.00 2
03/04/2025 $30.53 $30.19 $30.19 $30.19 0
02/04/2025 $30.53 $31.01 $30.76 $30.91 3
01/04/2025 $30.53 $31.37 $30.78 $30.78 0
31/03/2025 $30.53 $31.04 $30.41 $30.77 0
28/03/2025 $30.53 $30.84 $30.20 $30.65 0
27/03/2025 $30.53 $30.52 $30.47 $30.47 5
26/03/2025 $30.53 $30.88 $30.68 $30.67 0
25/03/2025 $30.53 $31.02 $30.53 $30.61 29
24/03/2025 $29.99 $30.96 $30.13 $30.55 0
21/03/2025 $29.99 $30.83 $30.18 $30.51 0
20/03/2025 $29.99 $30.93 $30.32 $30.50 0
19/03/2025 $29.99 $30.73 $30.65 $30.65 0
18/03/2025 $29.99 $30.63 $30.49 $30.49 0
17/03/2025 $29.99 $30.83 $30.13 $30.51 0
14/03/2025 $29.99 $30.61 $29.91 $30.14 0
13/03/2025 $29.99 $30.78 $29.89 $30.46 0
12/03/2025 $29.99 $30.38 $30.25 $30.30 0
11/03/2025 $29.99 $30.58 $29.90 $30.30 0
10/03/2025 $29.99 $30.35 $30.04 $30.04 0
07/03/2025 $29.99 $30.28 $30.20 $30.20 0
06/03/2025 $29.99 $30.42 $29.71 $30.05 0
05/03/2025 $29.99 $30.12 $29.90 $29.90 0
04/03/2025 $29.99 $30.17 $29.33 $29.89 0
03/03/2025 $29.99 $30.19 $29.75 $29.92 3
28/02/2025 $29.99 $30.33 $29.47 $29.77 0
27/02/2025 $29.99 $30.56 $29.82 $30.03 0
26/02/2025 $29.99 $30.43 $29.99 $30.21 1
25/02/2025 $31.17 $31.17 $30.08 $30.15 0
24/02/2025 $31.17 $30.83 $30.19 $30.50 0
21/02/2025 $31.17 $30.82 $30.42 $30.82 0
20/02/2025 $31.17 $31.17 $30.84 $30.84 1
19/02/2025 $30.54 $31.34 $30.98 $30.98 0
18/02/2025 $30.54 $30.90 $30.09 $30.75 0
17/02/2025 $30.54 $30.54 $30.39 $30.39 30
14/02/2025 $30.50 $30.96 $30.29 $30.42 0
13/02/2025 $30.50 $30.50 $30.44 $30.44 27
12/02/2025 $28.02 $30.58 $30.25 $30.25 0
11/02/2025 $28.02 $30.70 $30.14 $30.57 0
10/02/2025 $28.02 $30.67 $30.34 $30.34 0
07/02/2025 $28.02 $30.51 $29.83 $30.14 0
06/02/2025 $28.02 $30.35 $29.54 $29.96 0
05/02/2025 $28.02 $30.17 $29.96 $29.96 0
04/02/2025 $28.02 $30.16 $29.40 $29.74 0
03/02/2025 $28.02 $29.74 $29.62 $29.74 0
31/01/2025 $28.02 $29.90 $29.26 $29.52 0
30/01/2025 $28.02 $30.03 $29.36 $29.72 0
29/01/2025 $28.02 $29.64 $29.57 $29.57 0
28/01/2025 $28.02 $29.67 $29.12 $29.40 0
27/01/2025 $28.02 $29.94 $29.42 $29.42 3
24/01/2025 $28.02 $30.16 $29.45 $29.68 0
23/01/2025 $28.02 $30.06 $29.42 $29.70 0
22/01/2025 $28.02 $29.70 $29.69 $29.69 1
21/01/2025 $28.02 $29.62 $29.56 $29.62 3
20/01/2025 $28.02 $29.80 $29.32 $29.55 0
17/01/2025 $28.02 $29.98 $29.30 $29.79 0
16/01/2025 $28.02 $30.20 $29.59 $29.61 1
15/01/2025 $28.02 $29.61 $29.50 $29.61 0
14/01/2025 $28.02 $29.74 $29.08 $29.53 0
13/01/2025 $28.02 $29.76 $29.13 $29.48 0
10/01/2025 $28.02 $29.58 $28.73 $29.25 0
09/01/2025 $28.02 $29.10 $28.38 $28.73 0
08/01/2025 $28.02 $28.95 $28.72 $28.72 0
07/01/2025 $28.02 $28.95 $28.19 $28.67 0
06/01/2025 $28.02 $28.92 $28.18 $28.61 0
03/01/2025 $28.02 $28.78 $28.17 $28.49 0
02/01/2025 $28.02 $28.70 $28.57 $28.69 0
01/01/2025 $28.02 $28.57 $28.12 $28.33 0
31/12/2024 $28.02 $28.57 $28.12 $28.33 0
30/12/2024 $28.02 $28.74 $28.01 $28.32 0
27/12/2024 $28.02 $28.65 $28.25 $28.25 0
26/12/2024 $28.02 $28.34 $27.86 $28.14 0
25/12/2024 $28.02 $28.34 $27.86 $28.14 0
24/12/2024 $28.02 $28.34 $27.86 $28.14 0
23/12/2024 $28.02 $28.02 $28.02 $28.02 20
20/12/2024 $28.48 $28.17 $27.60 $27.96 0
19/12/2024 $28.48 $27.91 $27.62 $27.62 0
18/12/2024 $28.48 $28.54 $28.15 $28.15 0
17/12/2024 $28.48 $28.41 $27.73 $27.99 0
16/12/2024 $28.48 $28.61 $28.05 $28.32 0
13/12/2024 $28.48 $28.75 $28.21 $28.41 0
12/12/2024 $28.48 $28.95 $28.20 $28.48 0
11/12/2024 $28.48 $28.78 $28.48 $28.78 500
10/12/2024 $28.14 $28.74 $28.23 $28.47 0
09/12/2024 $28.14 $28.44 $28.44 $28.43 3
06/12/2024 $28.14 $28.43 $27.91 $28.10 0
05/12/2024 $28.14 $28.32 $28.15 $28.32 0
04/12/2024 $28.14 $28.66 $28.13 $28.13 0
03/12/2024 $28.14 $28.26 $28.14 $28.25 2

Market data

Select a section