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
28th Sep 2026 (Mon) 45.69 45.69 45.69 45.7052 150
25th Sep 2026 (Fri) 45.66 45.78 45.66 45.7753 1,725
24th Sep 2026 (Thu) 45.69 45.69 45.69 45.6852 384
23rd Sep 2026 (Wed) 45.67 45.67 45.67 45.74 2,972
22nd Sep 2026 (Tue) 45.69 45.79 45.69 45.79 1,113
21st Sep 2026 (Mon) 45.71 45.72 45.65 45.70 961
18th Sep 2026 (Fri) 45.54 45.54 45.54 45.5699 418
17th Sep 2026 (Thu) 45.47 45.58 45.47 45.55 795
16th Sep 2026 (Wed) 45.47 45.47 45.47 45.4055 223
15th Sep 2026 (Tue) 45.46 45.53 45.43 45.4701 1,018
14th Sep 2026 (Mon) 45.48 45.48 45.48 45.5284 1
11th Sep 2026 (Fri) 45.58 45.58 45.58 45.545 428
10th Sep 2026 (Thu) 45.61 45.61 45.43 45.43 2
9th Sep 2026 (Wed) 45.61 45.61 45.51 45.51 4
8th Sep 2026 (Tue) 45.61 45.61 45.574 45.574 125
7th Sep 2026 (Mon) 45.61 45.62 45.61 45.62 15
4th Sep 2026 (Fri) 45.61 45.62 45.61 45.62 15
3rd Sep 2026 (Thu) 45.61 45.61 45.61 45.62 2,142
2nd Sep 2026 (Wed) 45.53 45.55 45.46 45.52 1,024
1st Sep 2026 (Tue) 45.43 45.43 45.43 45.45 449
31st Aug 2026 (Mon) 45.54 45.54 45.48 45.50 618
28th Aug 2026 (Fri) 45.59 45.59 45.59 45.525 200
27th Aug 2026 (Thu) 45.48 45.52 45.48 45.525 510
26th Aug 2026 (Wed) 45.48 45.48 45.48 45.445 400
25th Aug 2026 (Tue) 45.37 45.4252 45.37 45.4252 54
24th Aug 2026 (Mon) 45.37 45.37 45.37 45.3936 276
21st Aug 2026 (Fri) 45.36 45.38 45.36 45.4048 1,695
20th Aug 2026 (Thu) 45.341 45.341 45.341 45.42 281
19th Aug 2026 (Wed) 45.45 45.45 45.45 45.415 141
18th Aug 2026 (Tue) 45.30 45.42 45.30 45.3702 1,436
17th Aug 2026 (Mon) 45.40 45.4102 45.40 45.4102 50
14th Aug 2026 (Fri) 45.40 45.44 45.40 45.44 1
13th Aug 2026 (Thu) 45.40 45.4303 45.40 45.4303 127
12th Aug 2026 (Wed) 45.40 45.40 45.40 45.39 200
11th Aug 2026 (Tue) 45.28 45.32 45.28 45.32 36
10th Aug 2026 (Mon) 45.28 45.33 45.28 45.33 0
7th Aug 2026 (Fri) 45.28 45.31 45.28 45.31 0
6th Aug 2026 (Thu) 45.28 45.28 45.26 45.305 295
5th Aug 2026 (Wed) 45.34 45.34 45.27 45.3051 583
4th Aug 2026 (Tue) 45.33 45.33 45.20 45.2864 1,894
3rd Aug 2026 (Mon) 45.15 45.16 45.08 45.1453 6,159
31st Jul 2026 (Fri) 44.89 45.0304 44.89 45.0304 16
30th Jul 2026 (Thu) 44.89 44.89 44.89 44.8903 387
29th Jul 2026 (Wed) 44.74 44.74 44.74 44.684 203
FTSE 100 Latest
Value10,684.88
Change-10.37