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
6th Feb 2026 (Fri) 45.29 45.36 45.29 45.36 200
5th Feb 2026 (Thu) 45.09 45.09 45.01 44.9493 278
4th Feb 2026 (Wed) 45.29 45.29 45.16 45.16 0
3rd Feb 2026 (Tue) 45.57 45.57 45.57 45.3295 0
2nd Feb 2026 (Mon) 45.27 45.51 45.27 45.45 103
30th Jan 2026 (Fri) 45.40 45.43 45.33 45.35 300
29th Jan 2026 (Thu) 45.53 45.53 45.42 45.42 250
28th Jan 2026 (Wed) 45.43 45.52 45.42 45.50 0
27th Jan 2026 (Tue) 45.51 45.51 45.51 45.50 87
26th Jan 2026 (Mon) 45.38 45.44 45.38 45.39 1,636
23rd Jan 2026 (Fri) 45.355 45.355 45.33 45.33 1,933
22nd Jan 2026 (Thu) 45.34 45.34 45.29 45.33 100
21st Jan 2026 (Wed) 45.01 45.22 45.01 45.22 1,167
20th Jan 2026 (Tue) 45.08 45.11 44.95 44.904 300
19th Jan 2026 (Mon) 45.42 45.44 45.42 45.44 44
16th Jan 2026 (Fri) 45.42 45.44 45.42 45.44 44
15th Jan 2026 (Thu) 45.48 45.48 45.42 45.31 3,886
14th Jan 2026 (Wed) 45.32 45.38 45.24 45.38 1,560
13th Jan 2026 (Tue) 45.43 45.43 45.42 45.42 168
12th Jan 2026 (Mon) 45.28 45.50 45.28 45.42 1,000
9th Jan 2026 (Fri) 45.30 45.47 45.30 45.47 1,318
8th Jan 2026 (Thu) 45.26 45.34 45.25 45.34 4,498
7th Jan 2026 (Wed) 45.35 45.42 45.30 45.33 5,237
6th Jan 2026 (Tue) 45.24 45.39 45.24 45.39 5,167
5th Jan 2026 (Mon) 45.22 45.279 45.16 45.25 1,384
2nd Jan 2026 (Fri) 45.17 45.17 44.98 45.12 5,757
1st Jan 2026 (Thu) 45.24 45.24 45.08 45.09 38,169
31st Dec 2025 (Wed) 45.24 45.24 45.08 45.09 38,169
30th Dec 2025 (Tue) 45.22 45.25 45.22 45.25 4,778
29th Dec 2025 (Mon) 45.17 45.26 45.13 45.26 3,261
26th Dec 2025 (Fri) 45.28 45.30 45.255 45.29 7,519
25th Dec 2025 (Thu) 45.22 45.29 45.22 45.29 4,302
24th Dec 2025 (Wed) 45.22 45.29 45.22 45.29 4,302
23rd Dec 2025 (Tue) 45.06 45.23 45.06 45.22 9,312
22nd Dec 2025 (Mon) 45.08 45.11 45.04 45.10 14,542
19th Dec 2025 (Fri) 44.95 45.00 44.95 44.99 41,857
18th Dec 2025 (Thu) 44.92 44.97 44.90 44.96 3,854
17th Dec 2025 (Wed) 44.93 44.93 44.77 44.77 3,160
16th Dec 2025 (Tue) 44.85 44.91 44.83 44.90 11,064
15th Dec 2025 (Mon) 44.86 44.89 44.86 44.89 400
12th Dec 2025 (Fri) 44.90 44.90 44.81 44.8435 1,300
11th Dec 2025 (Thu) 44.76 44.89 44.76 44.89 5,912
10th Dec 2025 (Wed) 44.789 44.80 44.789 44.80 963
9th Dec 2025 (Tue) 44.74 44.74 44.74 44.7499 1,211
8th Dec 2025 (Mon) 44.80 44.80 44.74 44.729 641
FTSE 100 Latest
Value10,369.75
Change60.53