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
10th Jul 2026 (Fri) 27.77 27.908 27.77 27.908 1
9th Jul 2026 (Thu) 27.77 27.77 27.77 27.7295 0
8th Jul 2026 (Wed) 27.72 27.72 27.72 27.6906 104
7th Jul 2026 (Tue) 28.16 28.16 28.16 28.1878 0
6th Jul 2026 (Mon) 28.07 28.1456 28.07 28.1456 0
3rd Jul 2026 (Fri) 28.07 28.2883 28.07 28.2883 0
2nd Jul 2026 (Thu) 28.07 28.07 28.07 28.2883 0
1st Jul 2026 (Wed) 27.81 27.9224 27.81 27.9224 22
30th Jun 2026 (Tue) 27.81 27.89 27.81 27.7583 486
29th Jun 2026 (Mon) 28.16 28.16 27.9987 27.9987 0
26th Jun 2026 (Fri) 28.16 28.16 28.16 28.2626 7
25th Jun 2026 (Thu) 27.96 27.9743 27.96 27.9743 0
24th Jun 2026 (Wed) 27.96 27.96 27.93 27.868 1,100
23rd Jun 2026 (Tue) 27.74 27.8558 27.74 27.8558 55
22nd Jun 2026 (Mon) 27.74 27.74 27.74 27.6671 276
19th Jun 2026 (Fri) 28.22 28.22 27.6889 27.6889 0
18th Jun 2026 (Thu) 28.22 28.22 27.6889 27.6889 0
17th Jun 2026 (Wed) 28.22 28.22 28.03 27.8074 0
16th Jun 2026 (Tue) 27.97 28.1628 27.97 28.1628 0
15th Jun 2026 (Mon) 27.97 28.0368 27.97 28.0368 0
12th Jun 2026 (Fri) 27.97 27.97 27.97 28.0821 0
11th Jun 2026 (Thu) 27.90 27.90 27.90 27.8374 0
10th Jun 2026 (Wed) 27.38 27.4202 27.38 27.4202 0
9th Jun 2026 (Tue) 27.38 27.46 27.38 27.5668 0
8th Jun 2026 (Mon) 27.52 27.52 27.2184 27.2184 0
5th Jun 2026 (Fri) 27.52 27.52 27.44 27.4146 0
4th Jun 2026 (Thu) 27.26 27.4268 27.26 27.4268 19
3rd Jun 2026 (Wed) 27.26 27.26 27.13 27.1294 661
2nd Jun 2026 (Tue) 27.28 27.363 27.28 27.363 6
1st Jun 2026 (Mon) 27.28 27.28 27.28 27.2695 1,000
29th May 2026 (Fri) 27.49 27.49 27.42 27.3953 972
28th May 2026 (Thu) 27.47 27.50 27.44 27.432 997
27th May 2026 (Wed) 27.63 27.63 27.52 27.4362 295
26th May 2026 (Tue) 27.60 27.60 27.59 27.4619 33
25th May 2026 (Mon) 27.54 27.64 27.53 27.6338 1,373
22nd May 2026 (Fri) 27.54 27.64 27.53 27.6338 1,373
21st May 2026 (Thu) 27.15 27.46 27.15 27.4884 300
20th May 2026 (Wed) 27.015 27.30 27.015 27.3257 818
19th May 2026 (Tue) 27.30 27.30 27.28 27.1911 1,370
18th May 2026 (Mon) 27.25 27.25 27.25 27.2803 3
15th May 2026 (Fri) 27.00 27.00 26.94 26.9316 1,624
14th May 2026 (Thu) 27.20 27.20 27.19 27.1477 585
13th May 2026 (Wed) 26.97 27.06 26.97 27.03 3,978
12th May 2026 (Tue) 27.27 27.27 27.25 27.2075 400
11th May 2026 (Mon) 27.14 27.14 27.07 27.0603 978
FTSE 100 Latest
Value10,497.29
Change24.84