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 (FDEC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 54.82 54.82 54.68 54.8753 300
9th Jul 2026 (Thu) 54.53 54.68 54.53 54.6954 272
8th Jul 2026 (Wed) 54.37 54.37 54.36 54.48 1,534
7th Jul 2026 (Tue) 54.63 54.63 54.63 54.53 484
6th Jul 2026 (Mon) 54.63 54.71 54.63 54.69 1,023
3rd Jul 2026 (Fri) 54.31 54.3977 54.31 54.3977 0
2nd Jul 2026 (Thu) 54.31 54.32 54.31 54.3977 283
1st Jul 2026 (Wed) 54.41 54.4577 54.41 54.4577 81
30th Jun 2026 (Tue) 54.41 54.41 54.41 54.4673 470
29th Jun 2026 (Mon) 54.08 54.21 54.08 54.2359 251
26th Jun 2026 (Fri) 53.90 53.96 53.86 53.90 533
25th Jun 2026 (Thu) 54.21 54.21 53.87 53.8701 1,502
24th Jun 2026 (Wed) 54.02 54.02 53.83 53.88 455
23rd Jun 2026 (Tue) 54.03 54.04 53.90 53.9488 13,711
22nd Jun 2026 (Mon) 54.42 54.42 54.27 54.315 300
19th Jun 2026 (Fri) 54.34 54.34 54.34 54.4069 200
18th Jun 2026 (Thu) 54.34 54.34 54.34 54.4069 200
17th Jun 2026 (Wed) 54.47 54.47 54.36 54.0772 699
16th Jun 2026 (Tue) 54.50 54.54 54.41 54.4493 1,990
15th Jun 2026 (Mon) 54.39 54.58 54.39 54.49 515
12th Jun 2026 (Fri) 53.90 54.03 53.90 54.0333 36
11th Jun 2026 (Thu) 53.47 53.74 53.45 53.88 709
10th Jun 2026 (Wed) 53.85 53.85 53.85 53.465 0
9th Jun 2026 (Tue) 54.20 54.20 53.62 53.8449 0
8th Jun 2026 (Mon) 54.08 54.15 54.08 53.97 568
5th Jun 2026 (Fri) 54.36 54.36 54.36 53.9116 0
4th Jun 2026 (Thu) 54.38 54.52 54.38 54.5208 205
3rd Jun 2026 (Wed) 54.46 54.52 54.42 54.4493 201
2nd Jun 2026 (Tue) 54.61 54.61 54.61 54.5548 271
1st Jun 2026 (Mon) 54.48 54.49 54.44 54.535 380
29th May 2026 (Fri) 54.41 54.41 54.41 54.4845 109
28th May 2026 (Thu) 54.37 54.37 54.37 54.3899 108
27th May 2026 (Wed) 54.28 54.299 54.15 54.2448 280
26th May 2026 (Tue) 54.08 54.22 54.08 54.225 193
25th May 2026 (Mon) 54.10 54.10 54.10 54.068 301
22nd May 2026 (Fri) 54.10 54.10 54.10 54.068 301
21st May 2026 (Thu) 53.90 53.93 53.88 53.95 517
20th May 2026 (Wed) 53.78 53.85 53.78 53.928 709
19th May 2026 (Tue) 53.65 53.68 53.58 53.6193 635
18th May 2026 (Mon) 53.78 53.78 53.66 53.72 213
15th May 2026 (Fri) 53.81 53.84 53.81 53.7534 959
14th May 2026 (Thu) 53.98 53.99 53.98 53.995 192
13th May 2026 (Wed) 53.70 53.80 53.70 53.798 379
12th May 2026 (Tue) 53.61 53.70 53.61 53.70 185
11th May 2026 (Mon) 53.75 53.76 53.71 53.7449 555
FTSE 100 Latest
Value10,497.29
Change24.84