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 U.s. Eq (DAPR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 40.48 40.68 40.48 40.68 1
19th May 2026 (Tue) 40.48 40.51 40.48 40.48 251
18th May 2026 (Mon) 40.54 40.55 40.47 40.565 1,116
15th May 2026 (Fri) 40.60 40.60 40.54 40.545 1,419
14th May 2026 (Thu) 40.64 40.71 40.64 40.7104 1,349
13th May 2026 (Wed) 40.53 40.65 40.53 40.64 1,281
12th May 2026 (Tue) 40.57 40.57 40.40 40.52 100
11th May 2026 (Mon) 40.59 40.60 40.565 40.59 2,410
8th May 2026 (Fri) 40.56 40.57 40.555 40.56 509
7th May 2026 (Thu) 40.52 40.53 40.45 40.46 319
6th May 2026 (Wed) 40.51 40.51 40.51 40.4748 101
5th May 2026 (Tue) 40.17 40.31 40.17 40.27 7,155
4th May 2026 (Mon) 40.23 40.26 40.15 40.16 29
1st May 2026 (Fri) 40.29 40.30 40.24 40.24 6,585
30th Apr 2026 (Thu) 40.01 40.22 39.98 40.21 6,503
29th Apr 2026 (Wed) 40.02 40.03 39.94 39.99 5,456
28th Apr 2026 (Tue) 40.01 40.01 39.94 39.9945 6,870
27th Apr 2026 (Mon) 40.09 40.09 40.00 40.09 2,303
24th Apr 2026 (Fri) 39.96 40.07 39.95 40.08 15,357
23rd Apr 2026 (Thu) 39.88 40.01 39.79 39.91 482
22nd Apr 2026 (Wed) 39.94 39.97 39.94 39.99 3,223
21st Apr 2026 (Tue) 39.99 39.99 39.79 39.81 3,481
20th Apr 2026 (Mon) 39.90 39.95 39.88 39.96 10,206
17th Apr 2026 (Fri) 39.98 40.03 39.98 40.00 16,534
16th Apr 2026 (Thu) 39.91 39.98 39.91 39.94 7,371
15th Apr 2026 (Wed) 39.97 39.97 39.97 39.93 0
14th Apr 2026 (Tue) 39.99 39.99 39.91 39.96 3,419
13th Apr 2026 (Mon) 39.97 39.97 39.92 39.96 704
10th Apr 2026 (Fri) 39.99 39.99 39.97 39.97 566
9th Apr 2026 (Thu) 39.95 39.95 39.91 39.935 2,317
8th Apr 2026 (Wed) 39.80 39.93 39.80 39.90 452
7th Apr 2026 (Tue) 39.82 39.87 39.82 39.84 658
6th Apr 2026 (Mon) 39.87 39.89 39.85 39.8649 1,333
3rd Apr 2026 (Fri) 39.81 39.81 39.78 39.8095 1,230
2nd Apr 2026 (Thu) 39.81 39.81 39.78 39.8095 1,230
1st Apr 2026 (Wed) 39.80 39.80 39.80 39.8084 0
31st Mar 2026 (Tue) 39.68 39.71 39.66 39.7644 200
30th Mar 2026 (Mon) 39.54 39.54 39.54 39.5796 0
27th Mar 2026 (Fri) 39.63 39.63 39.5102 39.5102 0
26th Mar 2026 (Thu) 39.63 39.63 39.63 39.6244 313
25th Mar 2026 (Wed) 39.68 39.70 39.66 39.66 1,309
24th Mar 2026 (Tue) 39.65 39.69 39.59 39.6536 6,564
23rd Mar 2026 (Mon) 39.72 39.72 39.68 39.6651 224
FTSE 100 Latest
Value10,443.47
Change11.13