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
19th Sep 2025 (Fri) 43.62 43.62 43.62 43.63 257
18th Sep 2025 (Thu) 43.43 43.51 43.43 43.51 0
17th Sep 2025 (Wed) 43.43 43.43 43.43 43.4474 89
16th Sep 2025 (Tue) 43.46 43.46 43.46 43.4551 125
15th Sep 2025 (Mon) 43.51 43.51 43.46 43.485 1,202
12th Sep 2025 (Fri) 43.37 43.37 43.37 43.4215 22
11th Sep 2025 (Thu) 43.32 43.3501 43.32 43.3501 0
10th Sep 2025 (Wed) 43.32 43.32 43.32 43.2794 130
9th Sep 2025 (Tue) 43.155 43.155 43.155 43.1902 342
8th Sep 2025 (Mon) 43.15 43.15 43.08 43.1132 759
5th Sep 2025 (Fri) 43.03 43.07 43.03 43.066 343
4th Sep 2025 (Thu) 42.81 43.09 42.81 43.09 168
3rd Sep 2025 (Wed) 42.81 42.81 42.80 42.8812 468
2nd Sep 2025 (Tue) 42.64 42.72 42.60 42.8083 5,593
1st Sep 2025 (Mon) 42.94 42.94 42.90 42.94 322
29th Aug 2025 (Fri) 42.94 42.94 42.90 42.94 322
28th Aug 2025 (Thu) 43.01 43.04 42.98 43.0217 497
27th Aug 2025 (Wed) 42.87 43.00 42.87 43.00 1,608
26th Aug 2025 (Tue) 42.92 42.9691 42.92 42.9691 1
25th Aug 2025 (Mon) 42.92 42.92 42.84 42.84 108
22nd Aug 2025 (Fri) 42.75 42.94 42.75 42.9131 200
21st Aug 2025 (Thu) 42.54 42.55 42.50 42.57 2,278
20th Aug 2025 (Wed) 42.72 42.72 42.51 42.64 1,759
19th Aug 2025 (Tue) 42.81 42.85 42.67 42.68 1,253
18th Aug 2025 (Mon) 42.80 42.84 42.80 42.82 684
15th Aug 2025 (Fri) 42.85 42.85 42.80 42.80 200
14th Aug 2025 (Thu) 42.81 42.86 42.81 42.8917 300
13th Aug 2025 (Wed) 42.88 42.88 42.84 42.8805 436
12th Aug 2025 (Tue) 42.60 42.66 42.60 42.771 46
11th Aug 2025 (Mon) 42.58 42.64 42.58 42.5101 828
8th Aug 2025 (Fri) 42.55 42.57 42.54 42.5637 420
7th Aug 2025 (Thu) 42.58 42.58 42.26 42.3467 1,411
6th Aug 2025 (Wed) 42.25 42.40 42.25 42.3889 3,777
5th Aug 2025 (Tue) 42.21 42.26 42.21 42.2072 300
4th Aug 2025 (Mon) 42.23 42.28 42.23 42.3197 1,143
1st Aug 2025 (Fri) 42.03 42.08 41.99 41.9468 309
31st Jul 2025 (Thu) 42.61 42.61 42.38 42.3253 450
30th Jul 2025 (Wed) 42.47 42.47 42.33 42.4077 345
29th Jul 2025 (Tue) 42.56 42.56 42.45 42.4392 2,716
28th Jul 2025 (Mon) 42.51 42.51 42.49 42.4885 0
25th Jul 2025 (Fri) 42.50 42.50 42.50 42.4906 335
24th Jul 2025 (Thu) 42.42 42.42 42.42 42.4046 507
23rd Jul 2025 (Wed) 42.32 42.33 42.32 42.3649 300
22nd Jul 2025 (Tue) 42.22 42.22 42.22 42.1915 100
FTSE 100 Latest
Value9,225.40
Change8.73