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 (DJAN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 40.65 40.66 40.65 40.6912 473
17th Jul 2025 (Thu) 40.58 40.68 40.58 40.7032 47,218
16th Jul 2025 (Wed) 40.47 40.54 40.40 40.61 9,735
15th Jul 2025 (Tue) 40.50 40.50 40.49 40.5062 3,048
14th Jul 2025 (Mon) 40.49 40.58 40.49 40.5764 819
11th Jul 2025 (Fri) 40.58 40.58 40.58 40.5472 201
10th Jul 2025 (Thu) 40.54 40.56 40.54 40.5891 401
9th Jul 2025 (Wed) 40.47 40.47 40.47 40.524 273
8th Jul 2025 (Tue) 40.42 40.42 40.38 40.3909 302
7th Jul 2025 (Mon) 40.47 40.47 40.46 40.4005 0
4th Jul 2025 (Fri) 40.35 40.569 40.35 40.569 0
3rd Jul 2025 (Thu) 40.35 40.569 40.35 40.569 0
2nd Jul 2025 (Wed) 40.35 40.36 40.35 40.4003 1,089
1st Jul 2025 (Tue) 40.25 40.28 40.25 40.28 1,846
30th Jun 2025 (Mon) 40.23 40.29 40.23 40.3363 2,232
27th Jun 2025 (Fri) 40.21 40.21 40.08 40.18 1,102
26th Jun 2025 (Thu) 40.04 40.13 40.03 40.1169 2,555
25th Jun 2025 (Wed) 39.97 39.97 39.9178 39.9178 72
24th Jun 2025 (Tue) 39.97 39.97 39.96 39.9214 302
23rd Jun 2025 (Mon) 39.44 39.59 39.44 39.66 2,268
20th Jun 2025 (Fri) 39.57 39.57 39.38 39.4282 901
19th Jun 2025 (Thu) 39.54 39.54 39.45 39.45 872
18th Jun 2025 (Wed) 39.54 39.54 39.45 39.45 872
17th Jun 2025 (Tue) 39.61 39.64 39.61 39.4843 208
16th Jun 2025 (Mon) 39.66 39.74 39.66 39.6449 978
13th Jun 2025 (Fri) 39.49 39.49 39.49 39.4168 100
12th Jun 2025 (Thu) 39.68 39.72 39.68 39.6703 700
11th Jun 2025 (Wed) 39.71 39.71 39.70 39.6499 400
10th Jun 2025 (Tue) 39.62 39.62 39.56 39.6372 948
9th Jun 2025 (Mon) 39.60 39.60 39.60 39.59 100
6th Jun 2025 (Fri) 39.55 39.59 39.55 39.56 1,412
5th Jun 2025 (Thu) 39.56 39.56 39.37 39.2953 400
4th Jun 2025 (Wed) 39.08 39.4352 39.08 39.4352 127
3rd Jun 2025 (Tue) 39.08 39.4116 39.08 39.4116 0
2nd Jun 2025 (Mon) 39.08 39.13 39.08 39.27 715
30th May 2025 (Fri) 39.12 39.12 38.98 39.13 255
29th May 2025 (Thu) 39.14 39.15 39.111 39.21 1,457
28th May 2025 (Wed) 39.1894 39.1894 39.1894 39.1894 0
27th May 2025 (Tue) 39.10 39.17 39.10 39.17 701
26th May 2025 (Mon) 38.7766 38.7766 38.7766 38.7766 0
24th May 2025 (Sat) 38.92 38.92 38.7766 38.7766 0
23rd May 2025 (Fri) 38.92 38.92 38.92 38.92 0
22nd May 2025 (Thu) 38.97 38.99 38.92 38.98 22,481
21st May 2025 (Wed) 39.20 39.20 39.20 39.20 100
20th May 2025 (Tue) 39.3339 39.3339 39.3339 39.3339 0
19th May 2025 (Mon) 39.31 39.31 39.31 39.31 300
FTSE 100 Latest
Value8,992.12
Change19.48