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 U.s. Eq (FEBM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 29.77 29.87 29.77 29.87 0
18th Sep 2025 (Thu) 29.77 29.8449 29.77 29.8449 0
17th Sep 2025 (Wed) 29.77 29.8242 29.77 29.8242 0
16th Sep 2025 (Tue) 29.77 29.825 29.77 29.825 0
15th Sep 2025 (Mon) 29.77 29.8246 29.77 29.8246 0
12th Sep 2025 (Fri) 29.77 29.815 29.77 29.815 0
11th Sep 2025 (Thu) 29.77 29.81 29.77 29.81 0
10th Sep 2025 (Wed) 29.77 29.77 29.77 29.7649 256
9th Sep 2025 (Tue) 29.75 29.7549 29.75 29.7549 0
8th Sep 2025 (Mon) 29.75 29.75 29.735 29.735 300
5th Sep 2025 (Fri) 29.71 29.71 29.71 29.72 100
4th Sep 2025 (Thu) 29.70 29.70 29.70 29.72 115
3rd Sep 2025 (Wed) 29.67 29.67 29.67 29.6668 188
2nd Sep 2025 (Tue) 29.54 29.61 29.54 29.6399 573
1st Sep 2025 (Mon) 29.67 29.6723 29.67 29.6723 0
29th Aug 2025 (Fri) 29.67 29.6723 29.67 29.6723 0
28th Aug 2025 (Thu) 29.67 29.69 29.67 29.685 437
27th Aug 2025 (Wed) 29.58 29.58 29.58 29.67 3,004
26th Aug 2025 (Tue) 29.64 29.64 29.64 29.665 127
25th Aug 2025 (Mon) 29.65 29.65 29.65 29.646 328
22nd Aug 2025 (Fri) 29.52 29.66 29.52 29.66 104
21st Aug 2025 (Thu) 29.56 29.56 29.56 29.5686 100
20th Aug 2025 (Wed) 29.64 29.64 29.59 29.59 22
19th Aug 2025 (Tue) 29.64 29.64 29.5989 29.5989 26
18th Aug 2025 (Mon) 29.64 29.64 29.625 29.625 25
15th Aug 2025 (Fri) 29.64 29.64 29.6249 29.6249 0
14th Aug 2025 (Thu) 29.64 29.64 29.63 29.63 633
13th Aug 2025 (Wed) 29.65 29.65 29.62 29.65 1,553
12th Aug 2025 (Tue) 29.59 29.605 29.59 29.61 700
11th Aug 2025 (Mon) 29.565 29.57 29.56 29.56 331
8th Aug 2025 (Fri) 29.51 29.56 29.51 29.56 21
7th Aug 2025 (Thu) 29.51 29.51 29.51 29.5105 247
6th Aug 2025 (Wed) 29.49 29.50 29.49 29.52 508
5th Aug 2025 (Tue) 29.47 29.48 29.47 29.465 697
4th Aug 2025 (Mon) 29.47 29.50 29.47 29.5086 100
1st Aug 2025 (Fri) 29.51 29.51 29.4071 29.4071 0
31st Jul 2025 (Thu) 29.51 29.51 29.4722 29.4722 0
30th Jul 2025 (Wed) 29.51 29.51 29.51 29.4948 200
29th Jul 2025 (Tue) 29.43 29.5074 29.43 29.5074 0
28th Jul 2025 (Mon) 29.43 29.5219 29.43 29.5219 50
25th Jul 2025 (Fri) 29.43 29.5152 29.43 29.5152 0
24th Jul 2025 (Thu) 29.43 29.495 29.43 29.495 25
23rd Jul 2025 (Wed) 29.43 29.4849 29.43 29.4849 0
22nd Jul 2025 (Tue) 29.43 29.44 29.43 29.4467 105
FTSE 100 Latest
Value9,216.67
Change-11.44