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 (DNOV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 46.69 46.71 46.69 46.722 1,173
18th Sep 2025 (Thu) 46.63 46.63 46.63 46.6214 0
17th Sep 2025 (Wed) 46.51 46.51 46.51 46.5256 102
16th Sep 2025 (Tue) 46.54 46.54 46.54 46.5525 100
15th Sep 2025 (Mon) 46.53 46.54 46.53 46.581 273
12th Sep 2025 (Fri) 46.45 46.5249 46.45 46.5249 26
11th Sep 2025 (Thu) 46.45 46.45 46.45 46.4963 234
10th Sep 2025 (Wed) 46.44 46.44 46.44 46.3171 61
9th Sep 2025 (Tue) 46.19 46.26 46.19 46.26 588
8th Sep 2025 (Mon) 46.09 46.1951 46.09 46.1951 0
5th Sep 2025 (Fri) 46.09 46.09 46.03 46.1093 901
4th Sep 2025 (Thu) 46.08 46.14 46.08 46.16 851
3rd Sep 2025 (Wed) 45.87 45.87 45.87 45.953 174
2nd Sep 2025 (Tue) 45.68 45.82 45.62 45.82 4,341
1st Sep 2025 (Mon) 46.05 46.05 45.9761 45.9761 95
29th Aug 2025 (Fri) 46.05 46.05 45.9761 45.9761 95
28th Aug 2025 (Thu) 46.05 46.14 46.05 46.11 1,248
27th Aug 2025 (Wed) 46.04 46.06 46.04 46.0805 218
26th Aug 2025 (Tue) 45.90 45.94 45.90 46.0363 503
25th Aug 2025 (Mon) 45.91 45.97 45.91 45.897 342
22nd Aug 2025 (Fri) 45.93 45.98 45.93 45.97 402
21st Aug 2025 (Thu) 45.58 45.63 45.55 45.5637 7,432
20th Aug 2025 (Wed) 45.70 45.70 45.59 45.68 487
19th Aug 2025 (Tue) 45.84 45.89 45.69 45.71 973
18th Aug 2025 (Mon) 45.87 45.87 45.87 45.8746 1,212
15th Aug 2025 (Fri) 45.85 45.85 45.84 45.84 187
14th Aug 2025 (Thu) 45.85 45.89 45.85 45.9458 1,616
13th Aug 2025 (Wed) 45.88 45.89 45.88 45.89 640
12th Aug 2025 (Tue) 45.62 45.8442 45.62 45.8442 0
11th Aug 2025 (Mon) 45.62 45.62 45.62 45.5483 118
8th Aug 2025 (Fri) 45.55 45.60 45.55 45.5867 803
7th Aug 2025 (Thu) 45.53 45.53 45.31 45.3509 1,763
6th Aug 2025 (Wed) 45.38 45.40 45.38 45.37 5,528
5th Aug 2025 (Tue) 45.34 45.34 45.27 45.1987 170
4th Aug 2025 (Mon) 45.17 45.28 45.17 45.3235 516
1st Aug 2025 (Fri) 44.93 44.96 44.87 44.9204 929
31st Jul 2025 (Thu) 45.60 45.61 45.40 45.324 2,345
30th Jul 2025 (Wed) 45.47 45.49 45.47 45.4601 633
29th Jul 2025 (Tue) 45.46 45.50 45.45 45.44 1,246
28th Jul 2025 (Mon) 45.50 45.53 45.46 45.51 481
25th Jul 2025 (Fri) 45.43 45.53 45.43 45.4912 934
24th Jul 2025 (Thu) 45.42 45.43 45.42 45.3948 797
23rd Jul 2025 (Wed) 45.24 45.28 45.23 45.3541 345
22nd Jul 2025 (Tue) 45.27 45.27 45.1818 45.1818 52
FTSE 100 Latest
Value9,225.82
Change9.15