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
20th May 2026 (Wed) 45.08 45.14 45.08 45.165 171
19th May 2026 (Tue) 45.02 45.02 45.02 44.9993 224
18th May 2026 (Mon) 45.10 45.10 45.08 45.08 346
15th May 2026 (Fri) 45.10 45.13 45.07 45.0829 735
14th May 2026 (Thu) 45.201 45.27 45.201 45.2518 849
13th May 2026 (Wed) 45.19 45.19 45.19 45.1489 2,730
12th May 2026 (Tue) 44.95 44.95 44.95 45.085 1,117
11th May 2026 (Mon) 45.03 45.10 45.03 45.10 1
8th May 2026 (Fri) 45.03 45.03 45.02 45.0713 5,622
7th May 2026 (Thu) 44.97 44.97 44.90 44.945 302
6th May 2026 (Wed) 44.94 44.94 44.94 45.0164 105
5th May 2026 (Tue) 44.81 44.81 44.77 44.7702 702
4th May 2026 (Mon) 44.71 44.71 44.59 44.6034 579
1st May 2026 (Fri) 44.81 44.81 44.81 44.7334 134
30th Apr 2026 (Thu) 44.51 44.51 44.51 44.669 21
29th Apr 2026 (Wed) 44.50 44.50 44.4302 44.4302 261
28th Apr 2026 (Tue) 44.50 44.50 44.50 44.475 101
27th Apr 2026 (Mon) 44.55 44.5548 44.55 44.5548 100
24th Apr 2026 (Fri) 44.55 44.55 44.55 44.5399 133
23rd Apr 2026 (Thu) 44.44 44.44 44.44 44.3685 200
22nd Apr 2026 (Wed) 44.43 44.45 44.43 44.43 2,729
21st Apr 2026 (Tue) 44.41 44.41 44.243 44.243 0
20th Apr 2026 (Mon) 44.41 44.41 44.41 44.3299 100
17th Apr 2026 (Fri) 44.38 44.38 44.38 44.4147 1,489
16th Apr 2026 (Thu) 44.18 44.20 44.12 44.15 1,723
15th Apr 2026 (Wed) 44.07 44.07 44.07 44.11 1,048
14th Apr 2026 (Tue) 43.90 43.98 43.90 43.9563 491
13th Apr 2026 (Mon) 43.48 43.64 43.48 43.712 975
10th Apr 2026 (Fri) 43.59 43.59 43.53 43.491 2,585
9th Apr 2026 (Thu) 43.57 43.57 43.57 43.5295 200
8th Apr 2026 (Wed) 43.38 43.42 43.34 43.42 1,509
7th Apr 2026 (Tue) 42.69 42.69 42.69 42.8222 1,048
6th Apr 2026 (Mon) 42.78 42.78 42.78 42.8083 2,416
3rd Apr 2026 (Fri) 42.43 42.73 42.43 42.714 5,077
2nd Apr 2026 (Thu) 42.43 42.73 42.43 42.714 5,077
1st Apr 2026 (Wed) 42.60 42.71 42.60 42.67 599
31st Mar 2026 (Tue) 42.22 42.50 42.22 42.53 700
30th Mar 2026 (Mon) 42.20 42.20 41.95 41.95 1,095
27th Mar 2026 (Fri) 42.23 42.23 41.98 41.99 4,585
26th Mar 2026 (Thu) 42.35 42.35 42.35 42.35 533
25th Mar 2026 (Wed) 42.76 42.76 42.72 42.7047 652
24th Mar 2026 (Tue) 42.51 42.66 42.51 42.61 458
23rd Mar 2026 (Mon) 42.82 42.82 42.68 42.70 641
FTSE 100 Latest
Value10,443.47
Change11.13