Futura

FUM
🏛️ uk →
3.29
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 25.90 25.90 24.77 25.50 0.1M
2023-12-28 26.00 26.00 24.00 25.80 0.8M
2023-12-27 25.90 26.00 24.10 26.00 0.4M
2023-12-22 25.46 26.00 24.30 25.75 0.4M
2023-12-21 27.30 27.90 23.28 25.80 1.1M
2023-12-20 27.30 28.00 27.30 27.50 0.3M
2023-12-19 27.72 27.90 26.40 27.30 0.6M
2023-12-18 29.00 29.90 27.30 27.50 0.4M
2023-12-15 29.00 29.90 28.40 29.40 0.3M
2023-12-14 29.47 30.90 29.00 29.60 0.5M
2023-12-13 29.10 30.20 29.10 29.30 0.1M
2023-12-12 30.80 30.90 29.55 30.20 0.2M
2023-12-11 29.38 30.90 29.10 30.00 0.1M
2023-12-08 29.00 30.55 29.00 29.50 0.4M
2023-12-07 29.95 30.78 29.10 30.05 0.1M
2023-12-06 30.24 31.00 29.10 29.75 0.1M
2023-12-05 30.23 31.65 29.37 31.30 0.3M
2023-12-04 30.43 31.39 30.10 30.55 0.3M
2023-12-01 30.10 31.00 29.50 31.00 0.2M
2023-11-30 29.20 30.90 29.20 30.05 0.1M
2023-11-29 29.46 30.30 29.20 29.70 0.1M
2023-11-28 29.24 30.90 29.10 29.95 0.4M
2023-11-27 31.00 31.00 29.20 30.10 0.1M
2023-11-24 30.90 31.00 29.10 31.00 0.1M
2023-11-23 30.10 31.00 29.59 31.00 0.1M
2023-11-22 30.17 30.41 29.46 30.25 0.1M
2023-11-21 31.00 31.00 29.18 29.75 0.3M
2023-11-20 30.40 31.90 30.24 30.40 0.1M
2023-11-17 30.50 31.00 30.40 30.65 0.1M
2023-11-16 31.90 31.90 30.69 30.90 0.3M
2023-11-15 30.00 32.90 30.00 30.80 0.3M
2023-11-14 28.81 31.60 28.76 31.05 0.4M
2023-11-13 31.00 31.00 28.60 29.30 0.4M
2023-11-10 30.00 30.84 29.30 30.70 0.2M
2023-11-09 30.00 30.50 29.43 30.15 0.1M
2023-11-08 30.10 30.60 29.00 30.20 0.3M
2023-11-07 30.80 30.80 29.70 30.40 0.4M
2023-11-06 33.00 33.00 29.00 29.85 0.7M
2023-11-03 32.00 34.63 32.00 32.00 2.9M
2023-11-02 28.60 31.60 27.30 31.60 0.7M
2023-11-01 27.20 28.90 27.20 28.55 0.4M
2023-10-31 30.70 32.00 26.43 27.00 1.7M
2023-10-30 33.70 33.70 30.81 31.05 0.3M
2023-10-27 32.48 33.00 31.30 32.40 0.3M
2023-10-26 32.50 33.80 31.89 32.40 0.6M
2023-10-25 34.90 35.65 31.80 32.10 0.4M
2023-10-24 34.00 35.00 32.66 33.75 0.8M
2023-10-23 37.00 37.00 31.76 33.65 1.2M
2023-10-20 36.70 36.70 35.78 36.00 0.2M
2023-10-19 37.40 38.22 36.70 36.90 0.3M
2023-10-18 36.80 38.00 36.80 37.65 0.2M
2023-10-17 36.80 37.20 36.40 36.90 0.1M
2023-10-16 37.80 37.80 35.50 37.15 0.3M
2023-10-13 36.90 37.60 36.00 37.30 0.3M
2023-10-12 36.00 37.87 35.50 36.60 0.6M
2023-10-11 39.50 40.50 36.46 37.05 1.5M
2023-10-10 42.00 42.00 39.40 39.40 0.3M
2023-10-09 40.80 42.90 40.20 41.35 0.1M
2023-10-06 40.52 41.74 40.00 41.20 0.2M
2023-10-05 42.04 42.70 40.60 41.40 0.1M
2023-10-04 42.90 42.90 40.40 41.20 0.1M
2023-10-03 44.90 44.90 40.45 42.00 0.5M
2023-10-02 42.00 45.17 42.00 43.60 0.4M
2023-09-29 41.00 42.90 40.60 42.50 0.8M
2023-09-28 43.00 43.00 40.20 41.50 0.3M
2023-09-27 43.00 43.00 41.00 42.90 0.7M
2023-09-26 43.60 45.90 42.03 42.50 1.0M
2023-09-25 47.90 47.90 43.15 44.50 0.6M
2023-09-22 46.70 48.50 46.00 47.00 0.3M
2023-09-21 50.00 50.00 46.10 48.90 0.6M
2023-09-20 49.00 49.80 47.60 49.00 0.6M
2023-09-19 52.00 52.00 48.10 49.00 0.7M
2023-09-18 53.00 53.00 46.86 50.00 1.0M
2023-09-15 53.00 53.00 50.20 52.20 0.3M
2023-09-14 50.80 52.40 50.40 52.00 0.1M
2023-09-13 51.50 52.00 50.20 51.00 0.5M
2023-09-12 50.20 53.00 49.97 53.00 1.8M
2023-09-11 50.20 52.00 49.60 52.00 0.1M
2023-09-08 49.36 52.00 49.36 50.00 0.2M
2023-09-07 50.04 51.00 49.20 49.50 0.4M
2023-09-06 50.18 51.00 49.55 51.00 0.3M
2023-09-05 51.00 51.20 49.40 50.60 0.4M
2023-09-04 51.85 52.00 50.80 51.00 0.1M
2023-09-01 51.00 52.00 51.00 52.00 0.1M
2023-08-31 51.00 52.00 51.00 51.00 0.1M
2023-08-30 51.40 52.20 51.20 51.20 0.2M
2023-08-29 50.00 52.60 50.00 51.40 0.4M
2023-08-25 50.80 53.00 50.00 50.40 0.5M
2023-08-24 51.20 51.40 49.60 50.80 0.2M
2023-08-23 50.60 51.00 49.69 51.00 0.1M
2023-08-22 48.60 51.22 48.60 50.80 0.2M
2023-08-21 48.00 51.00 47.50 50.00 0.4M
2023-08-18 46.10 48.90 46.10 48.40 0.5M
2023-08-17 47.50 48.10 46.10 47.60 0.8M
2023-08-16 49.55 49.55 46.14 47.40 0.6M
2023-08-15 49.80 51.00 48.12 50.00 1.0M
2023-08-14 50.40 53.40 49.50 50.80 0.6M
2023-08-11 51.20 53.00 50.40 50.40 0.5M
2023-08-10 51.60 52.80 50.00 52.00 0.4M
2023-08-09 53.00 55.00 49.40 52.00 1.4M
2023-08-08 52.80 53.60 50.88 51.80 0.7M
2023-08-07 54.20 54.60 52.20 53.00 0.3M
2023-08-04 52.20 54.80 52.00 53.20 0.8M
2023-08-03 53.50 55.40 52.00 52.80 0.6M
2023-08-02 54.20 54.80 52.00 53.80 1.2M
2023-08-01 54.80 56.00 54.00 54.80 0.4M
2023-07-31 54.60 56.00 54.00 55.00 0.8M
2023-07-28 55.80 56.00 54.80 54.80 0.6M
2023-07-27 57.00 57.00 54.00 56.00 0.6M
2023-07-26 54.20 56.60 54.00 56.60 0.5M
2023-07-25 53.00 56.80 53.00 54.00 0.9M
2023-07-24 53.00 55.80 51.27 55.00 1.2M
2023-07-21 51.40 53.40 51.20 53.40 1.0M
2023-07-20 54.00 54.00 50.40 50.40 0.9M
2023-07-19 55.00 55.40 51.82 52.80 2.2M
2023-07-18 51.80 56.00 51.60 55.00 2.0M
2023-07-17 57.80 61.50 50.98 52.40 8.7M
2023-07-14 50.80 52.00 50.20 51.60 0.8M
2023-07-13 54.35 54.60 50.00 52.00 1.2M
2023-07-12 56.54 56.60 53.80 54.60 0.5M
2023-07-11 54.00 57.80 54.00 56.00 0.4M
2023-07-10 54.60 56.40 54.40 56.40 0.4M
2023-07-07 56.72 57.04 55.00 55.00 0.3M
2023-07-06 57.93 57.93 55.00 56.20 0.6M
2023-07-05 58.50 59.40 56.19 57.00 0.4M
2023-07-04 60.00 65.00 58.00 59.40 0.2M
2023-07-03 60.00 61.40 58.80 59.90 0.5M
2023-06-30 58.80 60.00 56.40 60.00 0.7M
2023-06-29 56.98 58.80 55.78 58.00 0.7M
2023-06-28 60.00 60.00 57.00 57.40 0.6M
2023-06-27 59.00 62.00 58.10 59.00 0.8M
2023-06-26 60.00 60.00 54.40 58.20 1.7M
2023-06-23 64.00 64.20 56.28 59.00 3.3M
2023-06-22 66.40 67.00 61.20 64.00 2.0M
2023-06-21 60.40 66.30 58.40 65.00 3.9M
2023-06-20 54.80 62.40 54.06 61.00 4.3M
2023-06-19 55.00 55.00 53.00 54.60 0.8M
2023-06-16 52.00 54.60 49.60 54.00 2.1M
2023-06-15 50.80 52.00 49.10 51.80 1.4M
2023-06-14 50.60 51.80 45.56 51.00 2.4M
2023-06-13 49.00 51.60 48.40 50.40 3.8M
2023-06-12 55.00 61.00 48.20 48.20 6.4M
2023-06-09 43.00 43.40 42.32 42.90 0.1M
2023-06-08 42.21 43.00 41.73 42.50 0.5M
2023-06-07 43.01 43.50 41.35 43.00 0.2M
2023-06-06 42.00 43.50 42.00 43.50 0.8M
2023-06-05 41.40 43.00 41.20 42.20 0.4M
2023-06-02 41.64 42.50 41.40 42.40 0.3M
2023-06-01 41.90 42.00 40.80 41.20 0.4M
2023-05-31 41.22 42.00 40.28 42.00 0.3M
2023-05-30 42.00 42.00 41.00 41.50 0.3M
2023-05-26 41.32 42.00 40.40 41.20 0.2M
2023-05-25 40.60 41.90 40.03 41.30 0.5M
2023-05-24 41.00 42.90 37.95 41.00 0.7M
2023-05-23 41.40 42.90 40.50 41.45 0.2M
2023-05-22 43.70 43.70 41.80 43.00 0.2M
2023-05-19 41.20 43.80 41.20 42.80 0.4M
2023-05-18 40.95 43.40 40.13 41.00 0.9M
2023-05-17 41.10 42.90 40.10 41.20 0.4M
2023-05-16 42.32 43.80 40.89 42.00 0.5M
2023-05-15 43.30 43.80 41.76 42.20 0.2M
2023-05-12 44.00 46.40 41.59 42.80 1.2M
2023-05-11 47.10 47.10 41.00 44.20 2.5M
2023-05-10 51.80 51.80 46.60 47.55 1.1M
2023-05-09 51.40 52.00 50.00 50.40 0.5M
2023-05-05 52.20 53.80 50.20 51.10 0.4M
2023-05-04 53.00 53.00 51.20 52.40 0.4M
2023-05-03 51.20 53.26 51.20 52.60 0.5M
2023-05-02 51.80 53.00 49.68 51.60 0.9M
2023-04-28 47.10 52.00 47.10 51.00 1.0M
2023-04-27 49.40 50.00 47.10 49.20 0.6M
2023-04-26 50.40 51.80 47.10 49.00 2.0M
2023-04-25 52.00 53.80 49.10 50.00 0.7M
2023-04-24 55.20 56.80 51.00 52.00 1.7M
2023-04-21 56.40 56.80 54.20 55.20 0.9M
2023-04-20 52.00 57.40 52.00 55.00 3.2M
2023-04-19 47.80 52.67 47.00 52.00 1.4M
2023-04-18 45.00 49.00 44.81 48.00 3.4M
2023-04-17 44.80 44.80 42.89 43.40 0.3M
2023-04-14 43.40 44.80 42.60 43.45 0.5M
2023-04-13 43.90 43.90 42.19 43.50 0.2M
2023-04-12 45.00 45.00 41.67 43.05 0.5M
2023-04-11 44.00 44.90 42.10 42.55 0.4M
2023-04-06 43.00 45.40 42.19 43.00 0.8M
2023-04-05 45.90 47.00 42.19 43.60 1.2M
2023-04-04 44.00 45.90 44.00 45.00 0.2M
2023-04-03 45.00 45.90 44.10 44.70 0.2M
2023-03-31 44.05 45.45 44.05 44.90 0.2M
2023-03-30 44.05 45.95 44.05 44.65 0.3M
2023-03-29 42.05 46.95 42.05 44.50 0.4M
2023-03-28 42.05 44.45 41.68 42.50 0.3M
2023-03-27 43.05 44.45 42.00 42.65 0.2M
2023-03-24 43.95 44.00 42.09 43.25 0.2M
2023-03-23 41.05 43.95 41.05 42.75 0.2M
2023-03-22 42.30 44.78 40.70 42.70 0.8M
2023-03-21 44.05 45.70 42.53 43.00 0.6M
2023-03-20 45.50 45.95 44.48 45.35 0.2M
2023-03-17 47.50 50.40 45.16 45.50 0.9M
2023-03-16 47.45 50.00 47.45 49.13 0.3M
2023-03-15 47.05 49.90 47.05 48.85 0.4M
2023-03-14 50.21 50.21 42.70 47.90 1.8M
2023-03-13 53.90 53.90 49.00 50.10 0.5M
2023-03-10 51.76 54.00 51.30 52.00 0.2M
2023-03-09 52.60 54.00 51.23 52.30 0.4M
2023-03-08 52.40 53.50 51.60 53.50 0.1M
2023-03-07 53.00 53.40 51.16 52.10 0.3M
2023-03-06 54.90 54.90 52.00 53.25 0.2M
2023-03-03 54.89 55.90 53.64 54.20 0.3M
2023-03-02 54.00 55.90 54.00 55.10 0.1M
2023-03-01 55.00 57.00 54.00 54.20 0.7M
2023-02-28 53.86 57.00 53.86 55.80 0.5M
2023-02-27 54.90 54.90 53.40 54.15 0.1M
2023-02-24 55.00 55.00 53.50 54.00 0.4M
2023-02-23 53.40 54.90 53.20 54.00 0.1M
2023-02-22 56.90 56.90 52.10 54.15 0.2M
2023-02-21 55.30 56.90 54.07 54.50 0.3M
2023-02-20 57.00 57.00 55.10 56.40 0.2M
2023-02-17 55.30 57.62 54.60 56.25 0.4M
2023-02-16 57.40 58.00 56.20 56.85 0.2M
2023-02-15 57.44 58.00 55.24 56.90 0.3M
2023-02-14 56.90 57.90 55.30 56.20 0.6M
2023-02-13 55.00 57.90 53.60 55.95 0.8M
2023-02-10 53.50 54.80 53.39 54.20 0.3M
2023-02-09 53.30 54.20 53.30 53.75 0.2M
2023-02-08 54.00 55.00 52.10 53.15 0.4M
2023-02-07 52.40 54.00 52.40 53.60 0.1M
2023-02-06 53.80 53.93 52.00 53.20 0.2M
2023-02-03 52.80 54.00 52.20 53.80 0.1M
2023-02-02 52.09 53.90 51.80 52.90 0.1M
2023-02-01 52.23 53.00 51.50 52.15 0.1M
2023-01-31 52.30 53.67 52.06 52.00 0.3M
2023-01-30 53.00 54.00 51.00 52.20 0.3M
2023-01-27 53.70 54.60 52.20 53.80 0.1M
2023-01-26 53.90 56.88 52.00 52.90 0.6M
2023-01-25 51.70 53.80 51.17 53.80 0.2M
2023-01-24 52.50 52.50 51.12 51.70 0.1M
2023-01-23 52.00 52.50 51.30 51.65 0.3M
2023-01-20 51.86 52.50 51.40 52.50 0.3M
2023-01-19 51.90 52.50 51.30 51.95 0.2M
2023-01-18 52.00 52.50 51.10 51.60 0.4M
2023-01-17 52.02 54.04 51.20 52.40 0.7M
2023-01-16 53.24 54.94 51.60 52.00 0.8M
2023-01-13 53.00 53.90 51.10 52.30 0.8M
2023-01-12 53.00 54.50 51.33 53.00 0.8M
2023-01-11 53.70 55.00 52.20 53.05 0.2M
2023-01-10 55.14 55.70 52.30 53.75 0.3M
2023-01-09 56.50 56.50 53.50 56.00 0.3M
2023-01-06 54.76 57.80 54.10 56.50 0.6M
2023-01-05 55.66 56.00 54.00 54.75 0.6M
2023-01-04 51.00 56.00 51.00 55.00 0.8M
2023-01-03 50.40 51.84 49.91 51.00 0.3M