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 Vest Us Equi (DAPR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
11th Dec 2025 (Thu) 39.11 39.15 39.11 39.127 1,342
10th Dec 2025 (Wed) 39.10 39.10 39.08 39.127 433
9th Dec 2025 (Tue) 39.07 39.08 39.07 39.0989 582
8th Dec 2025 (Mon) 39.07 39.07 39.06 39.0855 1,000
5th Dec 2025 (Fri) 39.10 39.10 39.10 39.099 100
4th Dec 2025 (Thu) 39.10 39.10 39.10 39.0749 10
3rd Dec 2025 (Wed) 39.03 39.03 39.03 39.0659 147
2nd Dec 2025 (Tue) 39.04 39.04 39.011 39.0431 432
1st Dec 2025 (Mon) 39.04 39.04 39.04 39.0054 3,911
28th Nov 2025 (Fri) 38.89 39.035 38.89 39.035 0
27th Nov 2025 (Thu) 38.89 38.99 38.89 38.99 3,230
26th Nov 2025 (Wed) 38.89 38.99 38.89 38.99 1
25th Nov 2025 (Tue) 38.89 38.891 38.88 38.9228 1,272
24th Nov 2025 (Mon) 38.78 38.85 38.78 38.85 159
21st Nov 2025 (Fri) 38.78 38.78 38.693 38.693 125
20th Nov 2025 (Thu) 38.78 38.78 38.7041 38.7041 1
19th Nov 2025 (Wed) 38.78 38.78 38.70 38.7041 303
18th Nov 2025 (Tue) 38.645 38.645 38.645 38.6772 0
17th Nov 2025 (Mon) 38.79 38.80 38.79 38.7335 204
14th Nov 2025 (Fri) 38.79 38.8265 38.79 38.8265 0
13th Nov 2025 (Thu) 38.79 38.84 38.75 38.81 556
12th Nov 2025 (Wed) 38.89 38.90 38.88 38.8752 900
11th Nov 2025 (Tue) 38.95 38.95 38.95 38.9174 144
10th Nov 2025 (Mon) 38.84 38.84 38.84 38.9049 0
7th Nov 2025 (Fri) 38.75 38.79 38.71 38.794 1,431
6th Nov 2025 (Thu) 38.75 38.75 38.75 38.73 100
5th Nov 2025 (Wed) 38.72 38.86 38.72 38.86 139
4th Nov 2025 (Tue) 38.83 38.8593 38.83 38.8593 0
3rd Nov 2025 (Mon) 38.83 38.8593 38.83 38.8593 106
31st Oct 2025 (Fri) 38.83 38.84 38.79 38.80 1,348
30th Oct 2025 (Thu) 38.79 38.81 38.79 38.8183 2,115
29th Oct 2025 (Wed) 38.85 38.86 38.85 38.8618 250
28th Oct 2025 (Tue) 38.86 38.86 38.85 38.863 6
27th Oct 2025 (Mon) 38.86 38.86 38.851 38.90 403
24th Oct 2025 (Fri) 38.821 38.821 38.821 38.8377 264
23rd Oct 2025 (Thu) 38.70 38.76 38.70 38.74 748
22nd Oct 2025 (Wed) 38.71 38.71 38.70 38.7249 265
21st Oct 2025 (Tue) 38.75 38.75 38.741 38.73 322
20th Oct 2025 (Mon) 38.75 38.75 38.75 38.7443 303
17th Oct 2025 (Fri) 38.591 38.611 38.591 38.645 400
16th Oct 2025 (Thu) 38.67 38.67 38.67 38.5394 0
15th Oct 2025 (Wed) 38.54 38.6207 38.54 38.6207 71
14th Oct 2025 (Tue) 38.54 38.62 38.54 38.585 100
13th Oct 2025 (Mon) 38.56 38.63 38.56 38.639 2,635
FTSE 100 Latest
Value9,703.16
Change47.63