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
2nd Apr 2025 (Wed) 2,382.00 2,410.50 2,382.00 2,410.50 934
1st Apr 2025 (Tue) 2,382.00 2,393.00 2,380.00 2,382.00 1,727
31st Mar 2025 (Mon) 2,356.00 2,356.00 2,321.00 2,344.00 3,939
28th Mar 2025 (Fri) 2,456.00 2,468.00 2,454.50 2,385.75 802
27th Mar 2025 (Thu) 2,500.00 2,500.00 2,464.50 2,476.25 3,094
26th Mar 2025 (Wed) 2,544.50 2,544.50 2,544.50 2,507.50 252
25th Mar 2025 (Tue) 2,526.00 2,544.00 2,526.00 2,534.50 973
24th Mar 2025 (Mon) 2,500.00 2,500.50 2,500.00 2,522.50 879
21st Mar 2025 (Fri) 2,420.50 2,466.00 2,420.50 2,459.00 1,824
20th Mar 2025 (Thu) 2,427.50 2,445.50 2,427.50 2,445.50 177
19th Mar 2025 (Wed) 2,412.50 2,427.50 2,404.50 2,427.50 1,031
18th Mar 2025 (Tue) 2,431.25 2,431.25 2,397.50 2,397.50 3
17th Mar 2025 (Mon) 2,422.50 2,444.00 2,422.50 2,431.25 5,077
14th Mar 2025 (Fri) 2,396.00 2,398.00 2,396.00 2,425.50 1,173
13th Mar 2025 (Thu) 2,424.00 2,424.00 2,371.50 2,371.50 370
12th Mar 2025 (Wed) 2,419.00 2,446.50 2,418.50 2,436.00 5,524
11th Mar 2025 (Tue) 2,410.50 2,410.50 2,407.50 2,407.50 1,548
10th Mar 2025 (Mon) 2,491.50 2,491.50 2,409.00 2,410.50 5,430
7th Mar 2025 (Fri) 2,505.00 2,525.00 2,505.00 2,443.75 787
6th Mar 2025 (Thu) 2,608.00 2,608.00 2,581.00 2,583.75 3,493
5th Mar 2025 (Wed) 2,621.00 2,621.00 2,577.00 2,578.00 1,905
4th Mar 2025 (Tue) 2,629.00 2,629.50 2,598.50 2,554.25 4,797
3rd Mar 2025 (Mon) 2,710.50 2,723.00 2,699.50 2,678.25 2,554
28th Feb 2025 (Fri) 2,668.50 2,678.50 2,644.00 2,674.50 2,635
27th Feb 2025 (Thu) 2,720.50 2,720.50 2,720.50 2,720.25 227
26th Feb 2025 (Wed) 2,725.00 2,735.50 2,725.00 2,731.00 365
25th Feb 2025 (Tue) 2,718.00 2,718.00 2,674.00 2,645.50 1,182
24th Feb 2025 (Mon) 2,810.50 2,810.50 2,702.50 2,727.00 6,828
21st Feb 2025 (Fri) 2,837.00 2,840.50 2,810.50 2,810.50 790
20th Feb 2025 (Thu) 2,884.50 2,884.50 2,827.00 2,829.50 9,298
19th Feb 2025 (Wed) 2,918.00 2,918.00 2,918.00 2,884.25 1,212
18th Feb 2025 (Tue) 2,956.00 2,956.00 2,917.50 2,906.50 3,484
17th Feb 2025 (Mon) 2,919.00 2,932.50 2,919.00 2,932.75 3,712
14th Feb 2025 (Fri) 2,952.50 2,952.50 2,907.00 2,919.25 1,319
13th Feb 2025 (Thu) 2,908.50 2,912.00 2,892.50 2,892.50 855
12th Feb 2025 (Wed) 2,923.50 2,923.50 2,904.00 2,905.00 1,542
11th Feb 2025 (Tue) 2,923.00 2,941.50 2,921.50 2,922.00 1,334
10th Feb 2025 (Mon) 2,946.50 2,946.50 2,946.50 2,959.75 245
7th Feb 2025 (Fri) 2,931.50 2,944.75 2,931.50 2,944.75 617
6th Feb 2025 (Thu) 2,913.50 2,945.50 2,913.50 2,931.50 1,268
5th Feb 2025 (Wed) 2,953.50 2,953.50 2,886.00 2,889.00 715
4th Feb 2025 (Tue) 2,900.00 2,900.00 2,899.50 2,927.00 665
3rd Feb 2025 (Mon) 2,958.25 2,958.25 2,920.75 2,920.75 942
FTSE 100 Latest
Value8,511.57
Change-96.91