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 Ftmo (USMO) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 2,155.00 2,194.75 2,155.00 2,194.75 0
19th May 2026 (Tue) 2,172.75 2,172.75 2,155.00 2,155.00 0
18th May 2026 (Mon) 2,208.00 2,208.00 2,172.75 2,172.75 0
15th May 2026 (Fri) 2,229.00 2,229.00 2,208.00 2,208.00 0
14th May 2026 (Thu) 2,211.75 2,229.00 2,211.75 2,229.00 0
13th May 2026 (Wed) 2,169.75 2,211.75 2,169.75 2,211.75 0
12th May 2026 (Tue) 2,206.00 2,206.00 2,193.00 2,169.75 207
11th May 2026 (Mon) 2,165.00 2,187.50 2,165.00 2,187.50 0
8th May 2026 (Fri) 2,168.00 2,168.00 2,165.00 2,165.00 0
7th May 2026 (Thu) 2,172.00 2,174.00 2,172.00 2,168.00 1,630
6th May 2026 (Wed) 2,155.00 2,156.50 2,155.00 2,190.50 1,949
5th May 2026 (Tue) 2,124.00 2,144.00 2,124.00 2,144.00 0
4th May 2026 (Mon) 2,124.00 2,124.00 2,124.00 2,124.00 0
1st May 2026 (Fri) 2,117.00 2,124.00 2,117.00 2,124.00 0
30th Apr 2026 (Thu) 2,089.50 2,117.00 2,089.50 2,117.00 0
29th Apr 2026 (Wed) 2,085.50 2,089.50 2,085.50 2,089.50 0
28th Apr 2026 (Tue) 2,106.50 2,108.00 2,084.50 2,085.50 1,971
27th Apr 2026 (Mon) 2,109.00 2,109.00 2,103.50 2,099.75 2,394
24th Apr 2026 (Fri) 2,120.50 2,120.50 2,114.00 2,114.00 700
23rd Apr 2026 (Thu) 2,098.75 2,115.50 2,098.75 2,115.50 0
22nd Apr 2026 (Wed) 2,096.00 2,098.75 2,096.00 2,098.75 0
21st Apr 2026 (Tue) 2,120.00 2,120.00 2,096.00 2,096.00 0
20th Apr 2026 (Mon) 2,117.50 2,117.50 2,117.50 2,120.00 41
17th Apr 2026 (Fri) 2,095.50 2,116.75 2,095.50 2,116.75 0
16th Apr 2026 (Thu) 2,091.75 2,095.50 2,091.75 2,095.50 0
15th Apr 2026 (Wed) 2,111.50 2,111.50 2,111.50 2,091.75 0
14th Apr 2026 (Tue) 2,099.25 2,111.50 2,099.25 2,111.50 0
13th Apr 2026 (Mon) 2,110.25 2,110.25 2,099.25 2,099.25 0
10th Apr 2026 (Fri) 2,096.25 2,110.25 2,096.25 2,110.25 0
9th Apr 2026 (Thu) 2,077.75 2,096.25 2,077.75 2,096.25 0
8th Apr 2026 (Wed) 2,017.50 2,077.75 2,017.50 2,077.75 0
7th Apr 2026 (Tue) 2,027.00 2,027.00 2,017.50 2,017.50 887
6th Apr 2026 (Mon) 2,027.00 2,027.00 2,027.00 2,027.00 0
3rd Apr 2026 (Fri) 2,027.00 2,027.00 2,027.00 2,027.00 0
2nd Apr 2026 (Thu) 2,032.50 2,032.50 2,032.50 2,027.00 150
1st Apr 2026 (Wed) 2,013.00 2,013.00 2,013.00 2,026.75 150
31st Mar 2026 (Tue) 1,950.40 1,950.40 1,950.40 1,967.00 150
30th Mar 2026 (Mon) 1,965.40 1,965.40 1,965.40 1,947.50 50
27th Mar 2026 (Fri) 1,956.40 1,958.40 1,956.40 1,954.80 300
26th Mar 2026 (Thu) 1,993.80 1,993.80 1,993.80 1,963.50 50
25th Mar 2026 (Wed) 1,970.90 1,995.10 1,970.90 1,995.10 0
24th Mar 2026 (Tue) 1,947.00 1,970.90 1,947.00 1,970.90 0
23rd Mar 2026 (Mon) 1,917.20 1,917.20 1,917.20 1,947.00 150
FTSE 100 Latest
Value10,443.47
Change11.13