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 (DDEC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 42.10 42.11 42.08 42.1307 3,300
17th Jul 2025 (Thu) 41.92 42.1408 41.92 42.1408 0
16th Jul 2025 (Wed) 41.92 41.97 41.92 41.9978 491
15th Jul 2025 (Tue) 41.98 41.98 41.98 41.9355 2,377
14th Jul 2025 (Mon) 41.92 41.98 41.92 41.96 117
11th Jul 2025 (Fri) 41.93 41.98 41.93 41.9479 140
10th Jul 2025 (Thu) 41.95 42.04 41.93 42.07 1,381
9th Jul 2025 (Wed) 41.91 41.91 41.85 41.9613 7,667
8th Jul 2025 (Tue) 41.80 41.82 41.80 41.8409 383
7th Jul 2025 (Mon) 41.79 41.92 41.75 41.7301 1,312
4th Jul 2025 (Fri) 41.97 41.97 41.97 42.001 400
3rd Jul 2025 (Thu) 41.97 41.97 41.97 42.001 400
2nd Jul 2025 (Wed) 41.70 41.80 41.70 41.8313 500
1st Jul 2025 (Tue) 41.72 41.72 41.71 41.7385 311
30th Jun 2025 (Mon) 41.65 41.65 41.65 41.7614 690
27th Jun 2025 (Fri) 41.62 41.62 41.62 41.6321 675
26th Jun 2025 (Thu) 41.38 41.46 41.38 41.5241 564
25th Jun 2025 (Wed) 41.319 41.32 41.319 41.32 900
24th Jun 2025 (Tue) 41.24 41.28 41.24 41.3324 602
23rd Jun 2025 (Mon) 40.88 40.88 40.75 41.0437 3,769
20th Jun 2025 (Fri) 40.82 40.82 40.82 40.7771 233
19th Jun 2025 (Thu) 40.92 40.99 40.92 40.8335 300
18th Jun 2025 (Wed) 40.92 40.99 40.92 40.8335 300
17th Jun 2025 (Tue) 40.94 40.94 40.94 40.833 100
16th Jun 2025 (Mon) 41.05 41.05 41.00 41.013 445
13th Jun 2025 (Fri) 40.76 40.76 40.76 40.764 928
12th Jun 2025 (Thu) 40.93 41.079 40.93 41.043 451
11th Jun 2025 (Wed) 40.94 41.00 40.94 41.00 0
10th Jun 2025 (Tue) 40.94 40.95 40.94 41.0082 204
9th Jun 2025 (Mon) 40.87 40.95 40.87 40.9034 670
6th Jun 2025 (Fri) 40.94 40.94 40.82 40.8828 447
5th Jun 2025 (Thu) 40.73 40.86 40.73 40.68 4,188
4th Jun 2025 (Wed) 40.81 40.81 40.80 40.76 349
3rd Jun 2025 (Tue) 40.58 40.78 40.58 40.7724 4,300
2nd Jun 2025 (Mon) 40.38 40.59 40.38 40.5983 100
30th May 2025 (Fri) 40.41 40.44 40.27 40.5277 6,245
29th May 2025 (Thu) 40.53 40.53 40.48 40.55 573
28th May 2025 (Wed) 40.53 40.53 40.53 40.53 1,690
27th May 2025 (Tue) 40.0846 40.0846 40.0846 40.0846 0
26th May 2025 (Mon) 40.0846 40.0846 40.0846 40.0846 0
24th May 2025 (Sat) 40.2346 40.2346 40.0846 40.0846 0
23rd May 2025 (Fri) 40.2346 40.2346 40.2346 40.2346 0
22nd May 2025 (Thu) 40.28 40.31 40.28 40.28 2,862
21st May 2025 (Wed) 40.45 40.61 40.45 40.61 401
20th May 2025 (Tue) 40.60 40.60 40.53 40.53 1,117
19th May 2025 (Mon) 40.57 40.68 40.57 40.68 2,532
FTSE 100 Latest
Value8,992.12
Change19.48