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 (DMAY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 44.53 45.1843 44.53 45.1843 2
2nd Apr 2026 (Thu) 44.53 45.1843 44.53 45.1843 2
1st Apr 2026 (Wed) 44.53 45.1465 44.53 45.1465 1
31st Mar 2026 (Tue) 44.53 44.95 44.53 44.928 420
30th Mar 2026 (Mon) 44.55 44.55 44.27 44.1635 698
27th Mar 2026 (Fri) 44.97 44.97 44.2222 44.2222 1
26th Mar 2026 (Thu) 44.97 44.97 44.95 44.677 1
25th Mar 2026 (Wed) 45.07 45.07 45.07 45.1035 101
24th Mar 2026 (Tue) 45.18 45.18 44.9608 44.9608 1
23rd Mar 2026 (Mon) 45.18 45.18 45.08 45.08 129
20th Mar 2026 (Fri) 44.93 44.93 44.76 44.81 589
19th Mar 2026 (Thu) 45.01 45.15 44.94 45.07 1,489
18th Mar 2026 (Wed) 45.43 45.43 45.1419 45.1419 2
17th Mar 2026 (Tue) 45.43 45.43 45.43 45.4157 100
16th Mar 2026 (Mon) 45.18 45.31 45.18 45.29 1,359
13th Mar 2026 (Fri) 45.19 45.19 45.00 45.00 19
12th Mar 2026 (Thu) 45.21 45.23 45.10 45.10 808
11th Mar 2026 (Wed) 45.40 45.40 45.40 45.38 187
10th Mar 2026 (Tue) 45.42 45.56 45.42 45.36 1,216
9th Mar 2026 (Mon) 45.06 45.40 44.99 45.40 1,919
6th Mar 2026 (Fri) 45.24 45.31 45.20 45.20 158
5th Mar 2026 (Thu) 45.47 45.54 45.37 45.54 1,085
4th Mar 2026 (Wed) 45.46 45.62 45.46 45.58 2,489
3rd Mar 2026 (Tue) 45.34 45.49 45.17 45.4549 1,434
2nd Mar 2026 (Mon) 45.53 45.61 45.53 45.58 259
27th Feb 2026 (Fri) 45.49 45.59 45.49 45.59 3,915
26th Feb 2026 (Thu) 45.62 45.65 45.62 45.65 5,680
25th Feb 2026 (Wed) 45.55 45.70 45.55 45.70 0
24th Feb 2026 (Tue) 45.55 45.56 45.55 45.56 0
23rd Feb 2026 (Mon) 45.55 45.55 45.41 45.41 247
20th Feb 2026 (Fri) 45.44 45.58 45.44 45.57 376
19th Feb 2026 (Thu) 45.48 45.52 45.42 45.52 821
18th Feb 2026 (Wed) 45.48 45.55 45.48 45.50 365
17th Feb 2026 (Tue) 45.33 45.43 45.33 45.43 248
16th Feb 2026 (Mon) 45.34 45.49 45.34 45.3799 2,864
13th Feb 2026 (Fri) 45.34 45.49 45.34 45.3799 2,864
12th Feb 2026 (Thu) 45.46 45.46 45.35 45.35 104
11th Feb 2026 (Wed) 45.58 45.61 45.58 45.61 209
10th Feb 2026 (Tue) 45.51 45.5905 45.51 45.5905 1
9th Feb 2026 (Mon) 45.51 45.51 45.51 45.6099 2
6th Feb 2026 (Fri) 45.39 45.50 45.39 45.5397 101
5th Feb 2026 (Thu) 45.46 45.46 45.2112 45.2112 102
FTSE 100 Latest
Value10,436.29
Change71.50