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
28th Sep 2026 (Mon) 48.69 48.69 48.60 48.63 1,802
25th Sep 2026 (Fri) 48.70 48.70 48.70 48.7349 0
24th Sep 2026 (Thu) 48.59 48.6271 48.59 48.6271 0
23rd Sep 2026 (Wed) 48.59 48.67 48.59 48.6099 299
22nd Sep 2026 (Tue) 48.70 48.70 48.70 48.725 200
21st Sep 2026 (Mon) 48.63 48.63 48.581 48.715 0
18th Sep 2026 (Fri) 48.44 48.44 48.44 48.455 101
17th Sep 2026 (Thu) 48.40 48.42 48.40 48.44 475
16th Sep 2026 (Wed) 48.325 48.325 48.29 48.14 137
15th Sep 2026 (Tue) 48.21 48.21 48.21 48.24 0
14th Sep 2026 (Mon) 48.39 48.39 48.39 48.3453 122
11th Sep 2026 (Fri) 48.46 48.46 48.46 48.425 2
10th Sep 2026 (Thu) 48.20 48.20 48.20 48.205 0
9th Sep 2026 (Wed) 48.31 48.31 48.27 48.338 0
8th Sep 2026 (Tue) 48.41 48.41 48.41 48.4098 100
7th Sep 2026 (Mon) 48.56 48.56 48.43 48.50 103
4th Sep 2026 (Fri) 48.56 48.56 48.43 48.50 103
3rd Sep 2026 (Thu) 48.49 48.49 48.49 48.5152 1,180
2nd Sep 2026 (Wed) 48.34 48.34 48.34 48.3651 900
1st Sep 2026 (Tue) 48.36 48.36 48.29 48.2602 561
31st Aug 2026 (Mon) 48.34 48.40 48.34 48.3801 1
28th Aug 2026 (Fri) 48.41 48.4152 48.41 48.4152 0
27th Aug 2026 (Thu) 48.41 48.41 48.37 48.4102 200
26th Aug 2026 (Wed) 48.33 48.34 48.33 48.3192 201
25th Aug 2026 (Tue) 48.17 48.2602 48.17 48.2602 0
24th Aug 2026 (Mon) 48.17 48.17 48.17 48.225 0
21st Aug 2026 (Fri) 48.22 48.22 48.22 48.2548 1
20th Aug 2026 (Thu) 48.20 48.22 48.18 48.1905 124
19th Aug 2026 (Wed) 48.23 48.32 48.23 48.2852 1,135
18th Aug 2026 (Tue) 48.20 48.20 48.191 48.2393 400
17th Aug 2026 (Mon) 48.31 48.31 48.27 48.27 600
14th Aug 2026 (Fri) 48.37 48.37 48.3502 48.3502 0
13th Aug 2026 (Thu) 48.37 48.37 48.31 48.335 100
12th Aug 2026 (Wed) 48.24 48.24 48.24 48.255 100
11th Aug 2026 (Tue) 48.22 48.22 48.21 48.21 0
10th Aug 2026 (Mon) 48.22 48.24 48.22 48.24 0
7th Aug 2026 (Fri) 48.22 48.22 48.22 48.23 0
6th Aug 2026 (Thu) 48.20 48.20 48.20 48.1551 501
5th Aug 2026 (Wed) 48.161 48.161 48.141 48.1833 302
4th Aug 2026 (Tue) 48.14 48.14 48.14 48.175 100
3rd Aug 2026 (Mon) 47.88 47.91 47.88 47.935 600
31st Jul 2026 (Fri) 47.54 47.69 47.54 47.7161 100
30th Jul 2026 (Thu) 47.36 47.58 47.36 47.58 0
29th Jul 2026 (Wed) 47.30 47.30 47.28 47.1679 0
FTSE 100 Latest
Value10,684.88
Change-10.37