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!

Doubleline Fort (DFVE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 34.23 34.29 34.23 34.4137 200
5th Feb 2026 (Thu) 33.55 33.5945 33.55 33.5945 32
4th Feb 2026 (Wed) 33.55 33.9258 33.55 33.9258 0
3rd Feb 2026 (Tue) 33.55 33.55 33.55 33.5489 0
2nd Feb 2026 (Mon) 33.47 33.47 33.47 33.47 0
30th Jan 2026 (Fri) 33.16 33.17 33.12 33.1448 314
29th Jan 2026 (Thu) 33.12 33.14 33.12 33.29 0
28th Jan 2026 (Wed) 33.24 33.25 33.24 33.285 1,782
27th Jan 2026 (Tue) 33.31 33.31 33.30 33.285 500
26th Jan 2026 (Mon) 33.30 33.35 33.29 33.31 1,200
23rd Jan 2026 (Fri) 33.28 33.28 33.26 33.267 0
22nd Jan 2026 (Thu) 33.67 33.67 33.48 33.48 1,991
21st Jan 2026 (Wed) 33.32 33.329 33.15 33.3957 0
20th Jan 2026 (Tue) 33.079 33.079 33.079 32.8028 0
19th Jan 2026 (Mon) 33.41 33.41 33.35 33.347 900
16th Jan 2026 (Fri) 33.41 33.41 33.35 33.347 900
15th Jan 2026 (Thu) 33.57 33.58 33.56 33.4886 1,141
14th Jan 2026 (Wed) 33.229 33.229 33.229 33.27 125
13th Jan 2026 (Tue) 33.18 33.18 33.18 33.172 397
12th Jan 2026 (Mon) 32.99 33.172 32.99 33.172 0
9th Jan 2026 (Fri) 32.99 33.1642 32.99 33.1642 37
8th Jan 2026 (Thu) 32.99 32.99 32.99 32.9136 364
7th Jan 2026 (Wed) 32.60 32.60 32.60 32.54 500
6th Jan 2026 (Tue) 32.86 32.91 32.86 32.9201 0
5th Jan 2026 (Mon) 32.03 32.57 32.03 32.57 221
2nd Jan 2026 (Fri) 32.03 32.1744 32.03 32.1744 136
1st Jan 2026 (Thu) 32.03 32.03 32.03 31.9059 400
31st Dec 2025 (Wed) 32.03 32.03 32.03 31.9059 400
30th Dec 2025 (Tue) 32.20 32.20 32.20 32.1654 100
29th Dec 2025 (Mon) 32.23 32.23 32.23 32.23 0
26th Dec 2025 (Fri) 32.33 32.33 32.3081 32.3081 0
25th Dec 2025 (Thu) 32.33 32.33 32.33 32.3045 133
24th Dec 2025 (Wed) 32.33 32.33 32.33 32.3045 133
23rd Dec 2025 (Tue) 32.20 32.20 32.18 32.18 1,495
22nd Dec 2025 (Mon) 32.42 32.42 32.36 32.3755 1,488
19th Dec 2025 (Fri) 32.22 32.22 32.22 32.1761 100
18th Dec 2025 (Thu) 32.309 32.309 32.114 32.114 0
17th Dec 2025 (Wed) 32.309 32.309 32.309 32.09 0
16th Dec 2025 (Tue) 32.40 32.40 32.1713 32.1713 0
15th Dec 2025 (Mon) 32.40 32.41 32.40 32.39 635
12th Dec 2025 (Fri) 32.49 32.49 32.42 32.3868 1,401
11th Dec 2025 (Thu) 32.60 32.60 32.60 32.54 400
10th Dec 2025 (Wed) 31.97 31.97 31.97 32.295 200
9th Dec 2025 (Tue) 31.88 31.88 31.88 31.7162 146
8th Dec 2025 (Mon) 31.79 31.79 31.79 31.7663 400
FTSE 100 Latest
Value10,369.75
Change60.53