Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ft Fdn (FDN) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Jun 2025 (Tue) 2,595.00 2,595.00 2,595.00 2,591.75 660
2nd Jun 2025 (Mon) 2,553.00 2,567.00 2,553.00 2,561.25 64
30th May 2025 (Fri) 2,559.00 2,559.00 2,547.50 2,559.75 7,297
29th May 2025 (Thu) 2,622.00 2,622.00 2,557.50 2,557.50 560
28th May 2025 (Wed) 2,577.50 2,577.50 2,566.00 2,581.75 196
27th May 2025 (Tue) 2,550.50 2,550.50 2,550.50 2,568.00 345
26th May 2025 (Mon) 2,528.11502 2,528.11502 2,528.11502 2,528.11502 0
23rd May 2025 (Fri) 2,563.00 2,563.00 2,521.00 2,536.25 2,364
22nd May 2025 (Thu) 2,572.00 2,572.00 2,572.00 2,583.75 1,604
21st May 2025 (Wed) 2,601.00 2,601.00 2,600.25 2,600.25 165
20th May 2025 (Tue) 2,604.00 2,604.00 2,604.00 2,601.00 456
19th May 2025 (Mon) 2,583.00 2,589.00 2,583.00 2,609.50 7,909
16th May 2025 (Fri) 2,618.50 2,618.50 2,618.50 2,630.50 1,767
15th May 2025 (Thu) 2,611.00 2,611.00 2,611.00 2,621.75 7,315
14th May 2025 (Wed) 2,613.50 2,622.00 2,613.50 2,625.00 2,102
13th May 2025 (Tue) 2,572.50 2,572.50 2,572.50 2,609.75 213
12th May 2025 (Mon) 2,578.50 2,578.50 2,560.00 2,557.75 1,908
9th May 2025 (Fri) 2,509.00 2,509.00 2,509.00 2,464.75 841
8th May 2025 (Thu) 2,490.50 2,490.50 2,480.00 2,486.50 359
7th May 2025 (Wed) 2,446.50 2,465.50 2,435.00 2,434.75 2,081
6th May 2025 (Tue) 2,470.50 2,470.50 2,456.50 2,456.50 513
5th May 2025 (Mon) 2,470.50 2,470.50 2,470.50 2,470.50 0
2nd May 2025 (Fri) 2,444.00 2,444.00 2,444.00 2,471.25 382
1st May 2025 (Thu) 2,439.00 2,439.00 2,439.00 2,462.00 302
30th Apr 2025 (Wed) 2,367.50 2,367.50 2,362.50 2,362.50 2,163
29th Apr 2025 (Tue) 2,373.00 2,373.00 2,373.00 2,367.50 359
28th Apr 2025 (Mon) 2,387.50 2,387.50 2,367.00 2,346.00 400
25th Apr 2025 (Fri) 2,400.00 2,400.00 2,354.50 2,367.25 631
24th Apr 2025 (Thu) 2,326.00 2,335.00 2,322.00 2,329.75 1,236
23rd Apr 2025 (Wed) 2,265.50 2,299.50 2,265.50 2,290.00 6,059
22nd Apr 2025 (Tue) 2,154.00 2,154.00 2,153.00 2,198.25 59
21st Apr 2025 (Mon) 2,205.50 2,205.50 2,205.50 2,205.50 0
18th Apr 2025 (Fri) 2,205.50 2,205.50 2,205.50 2,205.50 0
17th Apr 2025 (Thu) 2,252.50 2,252.50 2,193.00 2,205.50 2,413
16th Apr 2025 (Wed) 2,217.50 2,217.50 2,217.50 2,260.25 324
15th Apr 2025 (Tue) 2,271.00 2,277.00 2,271.00 2,265.00 99
14th Apr 2025 (Mon) 2,294.50 2,294.50 2,280.50 2,280.50 691
11th Apr 2025 (Fri) 2,269.00 2,269.00 2,244.50 2,236.75 16,332
10th Apr 2025 (Thu) 2,337.00 2,337.00 2,337.00 2,275.25 5,193
9th Apr 2025 (Wed) 2,132.00 2,190.00 2,129.50 2,162.50 480
8th Apr 2025 (Tue) 2,258.00 2,258.00 2,258.00 2,244.00 1,766
7th Apr 2025 (Mon) 2,089.00 2,181.50 2,089.00 2,154.25 8,767
4th Apr 2025 (Fri) 2,247.50 2,249.50 2,149.00 2,196.50 1,724
FTSE 100 Latest
Value8,787.02
Change0.00