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 (DMAR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 40.67 40.72 40.661 40.705 3,914
18th Sep 2025 (Thu) 40.68 40.68 40.66 40.65 954
17th Sep 2025 (Wed) 40.62 40.65 40.60 40.6218 6,274
16th Sep 2025 (Tue) 40.63 40.65 40.601 40.622 4,429
15th Sep 2025 (Mon) 40.63 40.64 40.62 40.62 2,829
12th Sep 2025 (Fri) 40.63 40.64 40.62 40.6095 856
11th Sep 2025 (Thu) 40.59 40.59 40.59 40.59 160
10th Sep 2025 (Wed) 40.61 40.61 40.52 40.52 269
9th Sep 2025 (Tue) 40.47 40.49 40.47 40.5034 461
8th Sep 2025 (Mon) 40.48 40.48 40.46 40.47 1,187
5th Sep 2025 (Fri) 40.50 40.50 40.37 40.4268 366
4th Sep 2025 (Thu) 40.37 40.43 40.37 40.43 760
3rd Sep 2025 (Wed) 40.30 40.32 40.27 40.3155 602
2nd Sep 2025 (Tue) 40.24 40.24 40.20 40.2582 302
1st Sep 2025 (Mon) 40.33 40.34 40.33 40.34 655
29th Aug 2025 (Fri) 40.33 40.34 40.33 40.34 655
28th Aug 2025 (Thu) 40.36 40.40 40.36 40.4103 1,162
27th Aug 2025 (Wed) 40.34 40.39 40.34 40.3976 4,797
26th Aug 2025 (Tue) 40.30 40.30 40.30 40.3289 198
25th Aug 2025 (Mon) 40.34 40.34 40.3302 40.3302 0
22nd Aug 2025 (Fri) 40.34 40.35 40.34 40.3407 660
21st Aug 2025 (Thu) 40.14 40.16 40.12 40.1378 2,380
20th Aug 2025 (Wed) 40.15 40.15 40.10 40.20 466
19th Aug 2025 (Tue) 40.25 40.25 40.161 40.19 591
18th Aug 2025 (Mon) 40.25 40.25 40.25 40.2588 185
15th Aug 2025 (Fri) 40.27 40.28 40.26 40.235 446
14th Aug 2025 (Thu) 40.24 40.251 40.24 40.2752 487
13th Aug 2025 (Wed) 40.285 40.285 40.231 40.275 708
12th Aug 2025 (Tue) 40.19 40.19 40.18 40.2298 62
11th Aug 2025 (Mon) 40.15 40.15 40.14 40.0981 804
8th Aug 2025 (Fri) 40.09 40.10 40.09 40.1246 612
7th Aug 2025 (Thu) 40.08 40.08 39.97 40.00 982
6th Aug 2025 (Wed) 39.94 40.02 39.94 40.0356 2,769
5th Aug 2025 (Tue) 39.90 39.95 39.90 39.9158 885
4th Aug 2025 (Mon) 39.92 39.98 39.92 39.96 5,950
1st Aug 2025 (Fri) 39.74 39.75 39.70 39.7507 4,531
31st Jul 2025 (Thu) 40.02 40.06 39.94 39.93 2,200
30th Jul 2025 (Wed) 40.04 40.04 39.96 39.9999 947
29th Jul 2025 (Tue) 40.06 40.06 40.03 39.99 1,591
28th Jul 2025 (Mon) 40.04 40.04 40.01 40.0298 906
25th Jul 2025 (Fri) 39.96 40.025 39.96 40.025 0
24th Jul 2025 (Thu) 39.96 39.96 39.96 39.95 274
23rd Jul 2025 (Wed) 39.89 39.93 39.89 39.9599 2,430
22nd Jul 2025 (Tue) 39.80 39.84 39.80 39.8429 2,278
FTSE 100 Latest
Value9,216.67
Change-11.44