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!

Marketdesk Focu (FDIV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 28.42 28.6101 28.42 28.6101 21
5th Feb 2026 (Thu) 28.42 28.42 28.31 28.29 2,043
4th Feb 2026 (Wed) 28.17 28.56 28.17 28.4517 1,252
3rd Feb 2026 (Tue) 28.18 28.22 27.96 27.9926 601
2nd Feb 2026 (Mon) 28.24 28.24 28.24 28.205 289
30th Jan 2026 (Fri) 28.13 28.13 28.13 28.145 54
29th Jan 2026 (Thu) 27.89 27.89 27.89 27.9093 63
28th Jan 2026 (Wed) 28.00 28.00 27.90 28.04 130
27th Jan 2026 (Tue) 28.11 28.11 28.04 28.04 34
26th Jan 2026 (Mon) 28.11 28.11 28.10 28.085 330
23rd Jan 2026 (Fri) 28.08 28.08 27.91 28.0238 3,042
22nd Jan 2026 (Thu) 28.03 28.09 28.03 28.04 1,197
21st Jan 2026 (Wed) 27.76 27.975 27.76 27.975 101
20th Jan 2026 (Tue) 27.76 27.76 27.63 27.65 3,130
19th Jan 2026 (Mon) 27.59 28.00 27.59 27.98 7,538
16th Jan 2026 (Fri) 27.59 28.00 27.59 27.98 7,538
15th Jan 2026 (Thu) 28.02 28.03 28.02 28.0003 900
14th Jan 2026 (Wed) 27.90 27.90 27.90 27.8784 810
13th Jan 2026 (Tue) 27.63 27.63 27.63 27.645 2,080
12th Jan 2026 (Mon) 27.60 27.60 27.60 27.645 1,500
9th Jan 2026 (Fri) 27.70 27.71 27.68 27.6989 3,489
8th Jan 2026 (Thu) 27.51 27.51 27.50 27.49 724
7th Jan 2026 (Wed) 27.19 27.22 27.05 27.065 1,777
6th Jan 2026 (Tue) 27.26 27.35 27.25 27.3652 400
5th Jan 2026 (Mon) 27.08 27.33 27.08 27.202 7,156
2nd Jan 2026 (Fri) 26.95 27.09 26.95 27.0911 100
1st Jan 2026 (Thu) 27.16 27.18 27.12 27.0866 2,625
31st Dec 2025 (Wed) 27.16 27.18 27.12 27.0866 2,625
30th Dec 2025 (Tue) 27.25 27.29 27.25 27.2787 857
29th Dec 2025 (Mon) 27.24 27.33 27.24 27.2931 1,100
26th Dec 2025 (Fri) 27.32 27.32 27.3062 27.3062 0
25th Dec 2025 (Thu) 27.32 27.32 27.32 27.3389 1,588
24th Dec 2025 (Wed) 27.32 27.32 27.32 27.3389 1,588
23rd Dec 2025 (Tue) 27.49 27.49 27.185 27.185 38
22nd Dec 2025 (Mon) 27.49 27.49 27.49 27.415 588
19th Dec 2025 (Fri) 27.60 27.60 27.3206 27.3206 396
18th Dec 2025 (Thu) 27.60 27.60 27.445 27.445 150
17th Dec 2025 (Wed) 27.60 27.60 27.60 27.6063 612
16th Dec 2025 (Tue) 27.56 27.56 27.5597 27.5597 727
15th Dec 2025 (Mon) 27.56 27.6251 27.56 27.6251 0
12th Dec 2025 (Fri) 27.56 27.56 27.50 27.5141 1,939
11th Dec 2025 (Thu) 27.52 27.53 27.52 27.5013 75
10th Dec 2025 (Wed) 27.00 27.305 27.00 27.305 25
9th Dec 2025 (Tue) 27.00 27.00 26.94 26.94 0
8th Dec 2025 (Mon) 27.00 27.00 26.91 26.885 6,615
FTSE 100 Latest
Value10,369.75
Change60.53