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
6th Feb 2026 (Fri) 20.18 20.18 20.18 20.4719 10
5th Feb 2026 (Thu) 20.18 20.43 20.18 20.2675 521
4th Feb 2026 (Wed) 20.75 20.81 20.61 20.6921 1,577
3rd Feb 2026 (Tue) 21.20 21.20 21.02 21.0772 200
2nd Feb 2026 (Mon) 21.95 21.95 21.95 21.8012 2,272
30th Jan 2026 (Fri) 21.92 21.92 21.69 21.666 32
29th Jan 2026 (Thu) 21.86 21.86 21.86 22.0266 106
28th Jan 2026 (Wed) 22.28 22.28 22.2451 22.2451 0
27th Jan 2026 (Tue) 22.28 22.28 22.28 22.2451 426
26th Jan 2026 (Mon) 22.14 22.14 22.14 22.118 101
23rd Jan 2026 (Fri) 21.83 21.83 21.83 21.7773 991
22nd Jan 2026 (Thu) 21.62 21.7258 21.62 21.7258 147
21st Jan 2026 (Wed) 21.62 21.62 21.3237 21.3237 1
20th Jan 2026 (Tue) 21.62 21.64 21.62 21.3672 398
19th Jan 2026 (Mon) 22.12 22.12 21.8663 21.8663 524
16th Jan 2026 (Fri) 22.12 22.12 21.8663 21.8663 524
15th Jan 2026 (Thu) 22.12 22.12 22.07 22.0316 448
14th Jan 2026 (Wed) 22.19 22.19 22.19 21.998 1
13th Jan 2026 (Tue) 22.47 22.47 22.26 22.4294 815
12th Jan 2026 (Mon) 22.46 22.46 22.4294 22.4294 0
9th Jan 2026 (Fri) 22.46 22.46 22.46 22.4198 183
8th Jan 2026 (Thu) 22.50 22.50 22.50 22.479 441
7th Jan 2026 (Wed) 22.22 22.6998 22.22 22.6998 68
6th Jan 2026 (Tue) 22.22 22.6469 22.22 22.6469 100
5th Jan 2026 (Mon) 22.22 22.5076 22.22 22.5076 49
2nd Jan 2026 (Fri) 22.22 22.23 22.22 22.1922 491
1st Jan 2026 (Thu) 22.69 22.69 22.65 22.5156 463
31st Dec 2025 (Wed) 22.69 22.69 22.65 22.5156 463
30th Dec 2025 (Tue) 22.72 22.73 22.68 22.6848 730
29th Dec 2025 (Mon) 22.65 22.6951 22.65 22.6951 89
26th Dec 2025 (Fri) 22.65 22.749 22.65 22.749 34
25th Dec 2025 (Thu) 22.65 22.71 22.65 22.71 1
24th Dec 2025 (Wed) 22.65 22.71 22.65 22.71 1
23rd Dec 2025 (Tue) 22.65 22.65 22.65 22.701 133
22nd Dec 2025 (Mon) 22.72 22.72 22.68 22.68 27
19th Dec 2025 (Fri) 22.72 22.72 22.72 22.612 220
18th Dec 2025 (Thu) 22.48 22.48 22.4134 22.4134 49
17th Dec 2025 (Wed) 22.48 22.48 22.31 22.1402 396
16th Dec 2025 (Tue) 22.30 22.33 22.30 22.4213 560
15th Dec 2025 (Mon) 22.38 22.38 22.38 22.3375 187
12th Dec 2025 (Fri) 22.56 22.58 22.56 22.5298 550
11th Dec 2025 (Thu) 23.00 23.00 22.98 22.9499 484
10th Dec 2025 (Wed) 22.89 22.89 22.89 22.9571 152
9th Dec 2025 (Tue) 23.01 23.01 22.99 22.9602 1,100
8th Dec 2025 (Mon) 22.93 22.93 22.8842 22.8842 11
FTSE 100 Latest
Value10,369.75
Change60.53