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 (FFEB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 54.87 54.91 54.87 54.9656 124
18th Sep 2025 (Thu) 54.86 54.86 54.81 54.8543 879
17th Sep 2025 (Wed) 54.72 54.72 54.60 54.6911 241
16th Sep 2025 (Tue) 54.73 54.73 54.73 54.7264 1,798
15th Sep 2025 (Mon) 54.75 54.75 54.70 54.7428 837
12th Sep 2025 (Fri) 54.62 54.68 54.62 54.66 1,166
11th Sep 2025 (Thu) 54.62 54.62 54.61 54.6676 448
10th Sep 2025 (Wed) 54.47 54.47 54.40 54.47 720
9th Sep 2025 (Tue) 54.24 54.24 54.24 54.3469 100
8th Sep 2025 (Mon) 54.23 54.30 54.23 54.265 3,355
5th Sep 2025 (Fri) 54.34 54.34 54.06 54.1333 834
4th Sep 2025 (Thu) 54.16 54.16 54.16 54.234 101
3rd Sep 2025 (Wed) 53.94 53.94 53.81 53.9367 890
2nd Sep 2025 (Tue) 53.69 53.73 53.50 53.7617 2,717
1st Sep 2025 (Mon) 54.11 54.11 53.93 53.9594 4,925
29th Aug 2025 (Fri) 54.11 54.11 53.93 53.9594 4,925
28th Aug 2025 (Thu) 54.10 54.18 54.04 54.1843 1,532
27th Aug 2025 (Wed) 53.93 54.08 53.93 54.06 2,870
26th Aug 2025 (Tue) 53.80 53.99 53.80 53.97 1,119
25th Aug 2025 (Mon) 53.88 53.97 53.84 53.84 953
22nd Aug 2025 (Fri) 53.67 54.02 53.67 53.97 2,580
21st Aug 2025 (Thu) 53.48 53.55 53.38 53.44 3,038
20th Aug 2025 (Wed) 53.41 53.52 53.41 53.65 1,351
19th Aug 2025 (Tue) 53.82 53.83 53.62 53.6569 750
18th Aug 2025 (Mon) 53.83 53.83 53.83 53.85 304
15th Aug 2025 (Fri) 53.90 53.90 53.83 53.8345 2,883
14th Aug 2025 (Thu) 53.89 53.89 53.89 53.9372 118
13th Aug 2025 (Wed) 53.86 53.86 53.86 53.9076 930
12th Aug 2025 (Tue) 53.56 53.7962 53.56 53.7962 0
11th Aug 2025 (Mon) 53.56 53.56 53.47 53.4212 247
8th Aug 2025 (Fri) 53.42 53.42 53.42 53.5333 140
7th Aug 2025 (Thu) 53.48 53.48 53.16 53.2439 1,299
6th Aug 2025 (Wed) 53.12 53.29 53.12 53.2969 100
5th Aug 2025 (Tue) 53.08 53.15 52.98 53.0491 1,193
4th Aug 2025 (Mon) 52.86 53.18 52.86 53.18 1,463
1st Aug 2025 (Fri) 52.69 52.80 52.64 52.6972 999
31st Jul 2025 (Thu) 53.54 53.58 53.42 53.17 659
30th Jul 2025 (Wed) 53.38 53.46 53.26 53.28 11,515
29th Jul 2025 (Tue) 53.35 53.35 53.33 53.336 851
28th Jul 2025 (Mon) 53.38 53.38 53.35 53.4303 2,057
25th Jul 2025 (Fri) 53.36 53.36 53.36 53.4276 326
24th Jul 2025 (Thu) 53.31 53.31 53.23 53.23 1,472
23rd Jul 2025 (Wed) 53.09 53.13 53.06 53.2422 530
22nd Jul 2025 (Tue) 52.97 52.98 52.86 53.0109 1,415
FTSE 100 Latest
Value9,216.67
Change-11.44