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!

Eaton Vance Flo (EFT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 11.32 11.32 11.26 11.25 3,228
5th Feb 2026 (Thu) 11.30 11.31 11.30 11.31 106
4th Feb 2026 (Wed) 11.34 11.36 11.34 11.35 1,420
3rd Feb 2026 (Tue) 11.43 11.45 11.37 11.37 1
2nd Feb 2026 (Mon) 11.40 11.42 11.40 11.40 3,963
30th Jan 2026 (Fri) 11.385 11.40 11.36 11.39 779
29th Jan 2026 (Thu) 11.46 11.46 11.38 11.43 629
28th Jan 2026 (Wed) 11.48 11.48 11.43 11.46 1,603
27th Jan 2026 (Tue) 11.48 11.48 11.45 11.46 1,929
26th Jan 2026 (Mon) 11.57 11.58 11.46 11.48 669
23rd Jan 2026 (Fri) 11.57 11.58 11.57 11.58 2,899
22nd Jan 2026 (Thu) 11.64 11.64 11.57 11.58 3,001
21st Jan 2026 (Wed) 11.54 11.67 11.50 11.65 5,165
20th Jan 2026 (Tue) 11.48 11.49 11.46 11.46 2,443
19th Jan 2026 (Mon) 11.54 11.54 11.52 11.51 530
16th Jan 2026 (Fri) 11.54 11.54 11.52 11.51 530
15th Jan 2026 (Thu) 11.57 11.57 11.55 11.55 4,230
14th Jan 2026 (Wed) 11.55 11.56 11.53 11.56 43,847
13th Jan 2026 (Tue) 11.53 11.56 11.52 11.54 2,444
12th Jan 2026 (Mon) 11.47 11.54 11.46 11.54 6,824
9th Jan 2026 (Fri) 11.42 11.46 11.375 11.44 2,713
8th Jan 2026 (Thu) 11.42 11.46 11.41 11.47 3,970
7th Jan 2026 (Wed) 11.345 11.37 11.34 11.37 3,791
6th Jan 2026 (Tue) 11.29 11.345 11.29 11.34 6,997
5th Jan 2026 (Mon) 11.25 11.28 11.25 11.28 12,746
2nd Jan 2026 (Fri) 11.24 11.28 11.22 11.21 3,721
1st Jan 2026 (Thu) 11.28 11.31 11.245 11.29 23,225
31st Dec 2025 (Wed) 11.28 11.31 11.245 11.29 23,225
30th Dec 2025 (Tue) 11.265 11.30 11.265 11.29 9,270
29th Dec 2025 (Mon) 11.345 11.40 11.345 11.35 10,202
26th Dec 2025 (Fri) 11.35 11.40 11.35 11.37 5,940
25th Dec 2025 (Thu) 11.31 11.34 11.31 11.33 9,921
24th Dec 2025 (Wed) 11.31 11.34 11.31 11.33 9,921
23rd Dec 2025 (Tue) 11.31 11.32 11.29 11.31 8,624
22nd Dec 2025 (Mon) 11.31 11.31 11.22 11.28 7,081
19th Dec 2025 (Fri) 11.23 11.27 11.23 11.23 18,073
18th Dec 2025 (Thu) 11.24 11.275 11.23 11.24 7,915
17th Dec 2025 (Wed) 11.22 11.255 11.22 11.23 18,906
16th Dec 2025 (Tue) 11.29 11.31 11.28 11.28 10,253
15th Dec 2025 (Mon) 11.325 11.35 11.30 11.31 4,007
12th Dec 2025 (Fri) 11.37 11.40 11.37 11.39 11,381
11th Dec 2025 (Thu) 11.395 11.405 11.38 11.38 12,390
10th Dec 2025 (Wed) 11.40 11.40 11.38 11.40 8,355
9th Dec 2025 (Tue) 11.40 11.41 11.37 11.40 24,363
8th Dec 2025 (Mon) 11.40 11.51 11.40 11.42 25,411
FTSE 100 Latest
Value10,369.75
Change60.53