Funding Circle SME Income Fund (FCIF)

 
 

Funding Circle SME Income Fund Historic Prices

 
     
Date Open High Low Close Volume
Feb 23, 2018 104.50 105.50 104.40 105.00 617,756
Feb 22, 2018 104.17 105.50 104.17 104.50 53,059
Feb 21, 2018 105.17 105.17 105.17 104.50 56,724
Feb 20, 2018 104.78 105.50 104.00 104.75 154,548
Feb 19, 2018 105.00 105.25 104.42 104.75 73,949
Feb 16, 2018 103.38 105.00 103.38 105.00 326,865
Feb 15, 2018 104.00 104.00 103.00 104.00 1,276,261
Feb 14, 2018 103.00 104.00 103.00 103.75 200,019
Feb 13, 2018 103.87 103.87 103.25 103.75 146,120
Feb 12, 2018 103.87 103.87 103.00 103.75 45,942
Feb 9, 2018 102.65 103.80 102.50 103.50 193,236
Feb 8, 2018 103.75 103.90 103.10 103.50 75,053
Feb 7, 2018 103.40 104.50 103.00 103.00 19,036
Feb 6, 2018 103.00 103.42 102.50 102.50 481,703
Feb 5, 2018 104.50 105.50 104.00 104.00 24,966,713
Feb 2, 2018 105.84 105.84 105.00 105.25 201,207
Feb 1, 2018 105.85 105.85 105.00 105.25 101,834
Jan 31, 2018 105.99 106.10 105.00 106.00 233,232
Jan 30, 2018 105.00 105.99 104.75 105.00 268,241
Jan 29, 2018 105.75 105.75 105.75 105.25 2,352
Jan 26, 2018 105.50 105.50 105.50 105.25 128,850
Jan 25, 2018 105.75 105.75 105.25 105.50 86,280
Jan 24, 2018 106.00 106.00 105.00 105.50 19,157
Jan 23, 2018 105.50 106.00 105.25 105.50 121,444
Jan 22, 2018 104.00 105.50 104.00 105.25 767,171
Jan 19, 2018 104.45 104.98 104.45 104.50 69,460
Jan 18, 2018 104.45 105.00 104.00 104.00 105,917
Jan 17, 2018 104.98 106.00 104.00 104.50 310,229
Jan 16, 2018 105.00 105.00 104.75 104.25 10,001
Jan 15, 2018 104.99 105.00 104.44 105.00 112,519
Jan 12, 2018 105.00 105.00 104.00 104.00 96,666
Jan 11, 2018 104.99 105.00 103.50 104.25 9,510
Jan 10, 2018 104.83 105.00 104.01 105.00 19,384
Jan 9, 2018 104.75 104.75 104.10 104.50 61,105
Jan 8, 2018 103.50 105.00 103.02 104.25 605,457
Jan 5, 2018 104.50 104.50 104.00 103.75 187,581
Jan 4, 2018 104.00 104.50 103.37 103.75 22,117
Jan 3, 2018 103.99 103.99 102.50 103.00 18,944
Jan 2, 2018 102.50 104.00 102.50 103.25 217,717
Jan 1, 2018 102.50 0.00 0.00 103.75 0
Dec 29, 2017 102.50 103.75 102.50 103.75 213,160
Dec 28, 2017 102.50 102.50 102.25 102.50 3,759
Dec 27, 2017 102.25 102.50 102.25 102.38 15,463
Dec 26, 2017 102.50 0.00 0.00 102.25 0
Dec 25, 2017 102.50 0.00 0.00 102.25 0
Dec 22, 2017 102.50 102.50 102.25 102.25 49,154
Dec 21, 2017 101.75 102.50 101.75 102.25 53,378
Dec 20, 2017 102.08 102.50 99.83 101.88 28,946
Dec 19, 2017 101.00 101.00 101.00 101.50 66,376
Dec 18, 2017 100.75 102.25 100.75 101.50 31,822
Showing 1 to 50 of 261