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 Dow Jon (FDND.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 19.26 19.26 19.26 19.7367 290
2nd Apr 2026 (Thu) 19.26 19.26 19.26 19.7367 290
1st Apr 2026 (Wed) 19.03 19.4954 19.03 19.4954 482
31st Mar 2026 (Tue) 19.03 19.35 19.03 19.3521 590
30th Mar 2026 (Mon) 18.91 18.96 18.91 18.7616 124
27th Mar 2026 (Fri) 18.77 18.79 18.77 18.8007 852
26th Mar 2026 (Thu) 19.46 19.46 19.46 19.3534 169
25th Mar 2026 (Wed) 19.91 19.91 19.91 19.877 141
24th Mar 2026 (Tue) 19.78 19.78 19.74 19.7077 300
23rd Mar 2026 (Mon) 20.21 20.29 20.21 20.1747 501
20th Mar 2026 (Fri) 19.95 19.95 19.7848 19.7848 21
19th Mar 2026 (Thu) 19.95 19.95 19.95 20.1273 523
18th Mar 2026 (Wed) 20.43 20.43 20.2322 20.2322 13
17th Mar 2026 (Tue) 20.43 20.44 20.36 20.3439 31
16th Mar 2026 (Mon) 20.35 20.35 20.2111 20.2111 100
13th Mar 2026 (Fri) 20.35 20.35 19.9652 19.9652 1
12th Mar 2026 (Thu) 20.35 20.35 20.0461 20.0461 77
11th Mar 2026 (Wed) 20.35 20.3861 20.35 20.3861 6
10th Mar 2026 (Tue) 20.35 20.35 20.35 20.3996 37
9th Mar 2026 (Mon) 20.45 20.5163 20.45 20.5163 108
6th Mar 2026 (Fri) 20.45 20.45 20.45 20.4749 160
5th Mar 2026 (Thu) 20.53 20.7089 20.53 20.7089 54
4th Mar 2026 (Wed) 20.53 20.53 20.53 20.5051 1
3rd Mar 2026 (Tue) 20.15 20.15 20.1107 20.1107 58
2nd Mar 2026 (Mon) 20.15 20.15 20.15 20.141 395
27th Feb 2026 (Fri) 19.85 20.21 19.85 20.21 3,805
26th Feb 2026 (Thu) 20.09 20.11 20.09 20.11 1,754
25th Feb 2026 (Wed) 19.03 19.8674 19.03 19.8674 0
24th Feb 2026 (Tue) 19.03 19.4347 19.03 19.4347 0
23rd Feb 2026 (Mon) 19.03 19.13 19.00 19.125 3,252
20th Feb 2026 (Fri) 19.83 19.83 19.83 19.7351 228
19th Feb 2026 (Thu) 19.79 19.82 19.73 19.8037 1,999
18th Feb 2026 (Wed) 19.90 19.92 19.83 19.9275 2,053
17th Feb 2026 (Tue) 19.68 19.68 19.68 19.6727 1,766
16th Feb 2026 (Mon) 19.66 19.78 19.66 19.7219 49
13th Feb 2026 (Fri) 19.66 19.78 19.66 19.7219 49
12th Feb 2026 (Thu) 20.70 20.70 19.5645 19.5645 91
11th Feb 2026 (Wed) 20.70 20.70 20.21 20.2637 813
10th Feb 2026 (Tue) 20.78 20.78 20.73 20.6841 3,341
9th Feb 2026 (Mon) 20.29 20.43 20.29 20.664 3,445
6th Feb 2026 (Fri) 20.18 20.18 20.18 20.4719 10
FTSE 100 Latest
Value10,436.29
Change71.50