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
20th May 2026 (Wed) 21.58 21.6217 21.58 21.6217 0
19th May 2026 (Tue) 21.58 21.58 21.5068 21.5068 55
18th May 2026 (Mon) 21.58 21.68 21.57 21.7282 360
15th May 2026 (Fri) 21.49 21.5513 21.49 21.5513 0
14th May 2026 (Thu) 21.49 21.49 21.49 21.4974 100
13th May 2026 (Wed) 21.11 21.31 21.11 21.24 1,910
12th May 2026 (Tue) 21.04 21.04 21.04 21.11 700
11th May 2026 (Mon) 21.42 21.42 21.1465 21.1465 7
8th May 2026 (Fri) 21.42 21.4739 21.42 21.4739 50
7th May 2026 (Thu) 21.42 21.7386 21.42 21.7386 9
6th May 2026 (Wed) 21.42 21.42 21.39 21.5049 13
5th May 2026 (Tue) 21.69 21.69 21.69 21.6245 101
4th May 2026 (Mon) 21.39 21.6751 21.39 21.6751 20
1st May 2026 (Fri) 21.39 21.5252 21.39 21.5252 47
30th Apr 2026 (Thu) 21.39 21.39 21.39 21.323 150
29th Apr 2026 (Wed) 21.10 21.2189 21.10 21.2189 1
28th Apr 2026 (Tue) 21.10 21.10 21.09 21.0538 178
27th Apr 2026 (Mon) 21.31 21.35 21.25 21.32 826
24th Apr 2026 (Fri) 21.26 21.33 21.24 21.2852 4,142
23rd Apr 2026 (Thu) 21.16 21.16 21.16 21.0709 70
22nd Apr 2026 (Wed) 21.43 21.5076 21.43 21.5076 78
21st Apr 2026 (Tue) 21.43 21.43 21.3753 21.3753 3
20th Apr 2026 (Mon) 21.43 21.43 21.43 21.5418 500
17th Apr 2026 (Fri) 21.48 21.50 21.48 21.4598 387
16th Apr 2026 (Thu) 20.72 21.3601 20.72 21.3601 95
15th Apr 2026 (Wed) 20.72 21.1852 20.72 21.1852 43
14th Apr 2026 (Tue) 20.72 20.81 20.72 20.7666 520
13th Apr 2026 (Mon) 20.05 20.444 20.05 20.444 1
10th Apr 2026 (Fri) 20.05 20.05 19.92 19.9726 2,083
9th Apr 2026 (Thu) 20.15 20.15 20.05 20.1702 1,152
8th Apr 2026 (Wed) 20.50 20.50 20.40 20.3252 896
7th Apr 2026 (Tue) 19.83 19.83 19.81 19.8963 805
6th Apr 2026 (Mon) 19.75 19.75 19.75 19.7991 394
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
FTSE 100 Latest
Value10,443.47
Change11.13