ETFS Longer Dated Crude Oil ETC (FCRU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 11:39AM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| 02 May 2024 | 62.58 | 62.58 | 62.46 | 62.15 | 62.15 | 2,509 |
| 01 May 2024 | 63.62 | 63.62 | 63.40 | 62.63 | 62.63 | 10 |
| 30 Apr 2024 | 65.58 | 65.58 | 65.58 | 64.39 | 64.39 | - |
| 29 Apr 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| 26 Apr 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| 25 Apr 2024 | 64.19 | 64.19 | 64.19 | 64.22 | 64.22 | 158 |
| 24 Apr 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| 23 Apr 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 22 Apr 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
| 19 Apr 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| 18 Apr 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| 17 Apr 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
| 16 Apr 2024 | 67.64 | 67.64 | 67.64 | 65.98 | 65.98 | - |
| 15 Apr 2024 | 66.11 | 66.11 | 66.11 | 65.86 | 65.86 | 3 |
| 12 Apr 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
| 11 Apr 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
| 10 Apr 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| 09 Apr 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| 08 Apr 2024 | 66.31 | 66.31 | 66.31 | 65.97 | 65.97 | 1,880 |
| 05 Apr 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| 04 Apr 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
| 03 Apr 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
| 02 Apr 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| 28 Mar 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 27 Mar 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 26 Mar 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| 25 Mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 22 Mar 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| 21 Mar 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| 20 Mar 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| 19 Mar 2024 | 63.43 | 63.43 | 63.43 | 63.83 | 63.83 | 108 |
| 18 Mar 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| 15 Mar 2024 | 62.32 | 62.32 | 62.32 | 62.60 | 62.60 | 133 |
| 14 Mar 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| 13 Mar 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| 12 Mar 2024 | 60.41 | 60.41 | 60.41 | 60.63 | 60.63 | - |
| 11 Mar 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 08 Mar 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 07 Mar 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 06 Mar 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 05 Mar 2024 | 60.13 | 60.13 | 60.13 | 60.81 | 60.81 | - |
| 04 Mar 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| 01 Mar 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 29 Feb 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 28 Feb 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 27 Feb 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| 26 Feb 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
| 23 Feb 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 22 Feb 2024 | 59.40 | 59.40 | 59.25 | 59.58 | 59.58 | 7 |
| 21 Feb 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 20 Feb 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 19 Feb 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 16 Feb 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| 15 Feb 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 14 Feb 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| 13 Feb 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| 12 Feb 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
| 09 Feb 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 08 Feb 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| 07 Feb 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 06 Feb 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 05 Feb 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 02 Feb 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 01 Feb 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| 31 Jan 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 30 Jan 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 29 Jan 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| 26 Jan 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| 25 Jan 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 24 Jan 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| 23 Jan 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 22 Jan 2024 | 56.97 | 56.97 | 56.97 | 57.79 | 57.79 | 15 |
| 19 Jan 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 18 Jan 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 17 Jan 2024 | 55.70 | 55.70 | 55.70 | 56.07 | 56.07 | 10 |
| 16 Jan 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 15 Jan 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 12 Jan 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 11 Jan 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 10 Jan 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| 09 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.45 | 56.45 | 110 |
| 08 Jan 2024 | 55.90 | 55.90 | 55.18 | 55.07 | 55.07 | 211 |
| 05 Jan 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| 04 Jan 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 03 Jan 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 02 Jan 2024 | 56.84 | 56.84 | 56.31 | 55.39 | 55.39 | 225 |
| 29 Dec 2023 | 56.31 | 56.45 | 56.31 | 56.30 | 56.30 | 819 |
| 28 Dec 2023 | 57.60 | 57.60 | 57.60 | 57.07 | 57.07 | 1,500 |
| 27 Dec 2023 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 22 Dec 2023 | 58.14 | 58.14 | 58.14 | 57.96 | 57.96 | 2,000 |
| 21 Dec 2023 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 20 Dec 2023 | 58.57 | 58.73 | 58.57 | 58.66 | 58.66 | 3,443 |
| 19 Dec 2023 | 57.66 | 57.67 | 57.66 | 58.04 | 58.04 | 500 |
| 18 Dec 2023 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 15 Dec 2023 | 56.27 | 56.27 | 56.27 | 56.34 | 56.34 | 315 |
| 14 Dec 2023 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 13 Dec 2023 | 54.49 | 54.49 | 54.48 | 54.49 | 54.49 | 1,843 |
| 12 Dec 2023 | 54.15 | 54.15 | 54.15 | 54.12 | 54.12 | 500 |
| 11 Dec 2023 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.