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
1st Jul 2025 (Tue) 2,671.50 2,671.50 2,671.50 2,680.25 363
30th Jun 2025 (Mon) 2,719.00 2,719.00 2,719.00 2,705.25 659
27th Jun 2025 (Fri) 2,661.00 2,668.50 2,661.00 2,682.25 908
26th Jun 2025 (Thu) 2,634.00 2,634.00 2,634.00 2,650.75 4,613
25th Jun 2025 (Wed) 2,652.50 2,652.50 2,647.00 2,653.50 703
24th Jun 2025 (Tue) 2,648.00 2,648.00 2,633.50 2,643.50 384
23rd Jun 2025 (Mon) 2,598.50 2,610.00 2,596.50 2,610.00 72
20th Jun 2025 (Fri) 2,674.00 2,674.00 2,674.00 2,614.75 45
19th Jun 2025 (Thu) 2,642.00 2,642.00 2,606.25 2,606.25 0
18th Jun 2025 (Wed) 2,640.00 2,640.50 2,640.00 2,642.00 174
17th Jun 2025 (Tue) 2,615.00 2,641.75 2,615.00 2,641.75 158
16th Jun 2025 (Mon) 2,591.50 2,615.00 2,591.50 2,615.00 648
13th Jun 2025 (Fri) 2,591.00 2,591.00 2,589.50 2,605.50 382
12th Jun 2025 (Thu) 2,620.00 2,627.00 2,620.00 2,634.00 391
11th Jun 2025 (Wed) 2,649.25 2,653.00 2,649.25 2,653.00 1,144
10th Jun 2025 (Tue) 2,676.50 2,676.50 2,676.50 2,649.25 823
9th Jun 2025 (Mon) 2,672.00 2,672.00 2,672.00 2,661.50 533
6th Jun 2025 (Fri) 2,638.50 2,659.50 2,638.50 2,659.00 2,507
5th Jun 2025 (Thu) 2,620.50 2,645.00 2,611.50 2,643.75 3,567
4th Jun 2025 (Wed) 2,591.75 2,609.50 2,591.75 2,609.50 273
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
FTSE 100 Latest
Value8,795.70
Change10.37