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
20th May 2026 (Wed) 44.38 44.38 44.38 44.4253 970
19th May 2026 (Tue) 44.46 44.46 44.3101 44.3101 2
18th May 2026 (Mon) 44.46 44.46 44.38 44.38 154
15th May 2026 (Fri) 44.46 44.46 44.3451 44.3451 0
14th May 2026 (Thu) 44.46 44.48 44.42 44.4452 548
13th May 2026 (Wed) 44.38 44.40 44.38 44.3732 451
12th May 2026 (Tue) 44.25 44.25 44.25 44.3188 354
11th May 2026 (Mon) 44.38 44.38 44.32 44.3351 2,642
8th May 2026 (Fri) 44.38 44.38 44.35 44.3353 364
7th May 2026 (Thu) 44.26 44.26 44.26 44.2401 14
6th May 2026 (Wed) 44.23 44.28 44.23 44.265 3,026
5th May 2026 (Tue) 44.17 44.17 44.16 44.08 695
4th May 2026 (Mon) 44.05 44.13 44.05 44.0301 797
1st May 2026 (Fri) 44.18 44.18 44.18 44.105 504
30th Apr 2026 (Thu) 44.02 44.09 44.02 44.06 211
29th Apr 2026 (Wed) 43.97 43.97 43.88 43.895 923
28th Apr 2026 (Tue) 43.95 43.95 43.92 43.94 585
27th Apr 2026 (Mon) 43.92 43.92 43.92 43.99 139
24th Apr 2026 (Fri) 43.96 43.96 43.96 43.9602 1,924
23rd Apr 2026 (Thu) 43.89 43.89 43.75 43.83 1,152
22nd Apr 2026 (Wed) 43.92 43.95 43.92 43.95 2
21st Apr 2026 (Tue) 43.92 43.92 43.7393 43.7393 100
20th Apr 2026 (Mon) 43.92 43.92 43.82 43.835 405
17th Apr 2026 (Fri) 43.65 43.88 43.65 43.88 31
16th Apr 2026 (Thu) 43.65 43.705 43.65 43.705 25
15th Apr 2026 (Wed) 43.65 43.65 43.65 43.665 102
14th Apr 2026 (Tue) 43.58 43.58 43.58 43.57 277
13th Apr 2026 (Mon) 43.359 43.359 43.359 43.4236 630
10th Apr 2026 (Fri) 43.25 43.33 43.24 43.26 2,908
9th Apr 2026 (Thu) 43.18 43.29 43.18 43.23 1,541
8th Apr 2026 (Wed) 43.13 43.17 43.11 43.17 1,685
7th Apr 2026 (Tue) 42.51 42.69 42.51 42.70 4,715
6th Apr 2026 (Mon) 42.65 42.68 42.55 42.67 3,149
3rd Apr 2026 (Fri) 42.58 42.60 42.52 42.59 2,650
2nd Apr 2026 (Thu) 42.58 42.60 42.52 42.59 2,650
1st Apr 2026 (Wed) 42.57 42.60 42.54 42.5292 776
31st Mar 2026 (Tue) 42.04 42.40 42.04 42.40 4,067
30th Mar 2026 (Mon) 42.07 42.07 41.73 41.81 1,860
27th Mar 2026 (Fri) 41.991 41.991 41.84 41.84 470
26th Mar 2026 (Thu) 42.38 42.39 42.18 42.16 12,756
25th Mar 2026 (Wed) 42.58 42.59 42.44 42.44 978
24th Mar 2026 (Tue) 42.40 42.49 42.31 42.40 11,461
23rd Mar 2026 (Mon) 42.51 42.669 42.41 42.46 22,080
FTSE 100 Latest
Value10,443.47
Change11.13