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 (FHDG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 33.25 33.9561 33.25 33.9561 1
2nd Apr 2026 (Thu) 33.25 33.9561 33.25 33.9561 1
1st Apr 2026 (Wed) 33.25 33.9292 33.25 33.9292 1
31st Mar 2026 (Tue) 33.25 33.7982 33.25 33.7982 0
30th Mar 2026 (Mon) 33.25 33.25 33.25 33.276 0
27th Mar 2026 (Fri) 33.82 33.82 33.2925 33.2925 0
26th Mar 2026 (Thu) 33.82 33.82 33.82 33.6039 0
25th Mar 2026 (Wed) 33.98 33.98 33.9216 33.9216 0
24th Mar 2026 (Tue) 33.98 33.98 33.8052 33.8052 0
23rd Mar 2026 (Mon) 33.98 33.98 33.98 33.9004 18
20th Mar 2026 (Fri) 33.77 33.77 33.77 33.6528 0
19th Mar 2026 (Thu) 33.98 33.99 33.97 33.9451 0
18th Mar 2026 (Wed) 34.12 34.14 34.05 33.9682 0
17th Mar 2026 (Tue) 34.30 34.30 34.18 34.2205 2,878
16th Mar 2026 (Mon) 34.18 34.18 34.13 34.11 200
13th Mar 2026 (Fri) 34.15 34.15 34.06 33.933 20
12th Mar 2026 (Thu) 34.15 34.16 34.02 34.0393 500
11th Mar 2026 (Wed) 34.43 34.43 34.2953 34.2953 0
10th Mar 2026 (Tue) 34.43 34.45 34.43 34.2843 842
9th Mar 2026 (Mon) 33.93 34.20 33.93 34.3178 224
6th Mar 2026 (Fri) 34.22 34.23 34.22 34.16 0
5th Mar 2026 (Thu) 34.41 34.41 34.40 34.3998 0
4th Mar 2026 (Wed) 34.52 34.57 34.52 34.5087 2,394
3rd Mar 2026 (Tue) 34.11 34.36 34.11 34.3602 17
2nd Mar 2026 (Mon) 34.53 34.53 34.53 34.5212 0
27th Feb 2026 (Fri) 34.41 34.48 34.41 34.482 10,292
26th Feb 2026 (Thu) 34.45 34.5743 34.45 34.5743 0
25th Feb 2026 (Wed) 34.45 34.6495 34.45 34.6495 0
24th Feb 2026 (Tue) 34.45 34.5109 34.45 34.5109 0
23rd Feb 2026 (Mon) 34.45 34.45 34.45 34.352 0
20th Feb 2026 (Fri) 34.29 34.54 34.29 34.5195 2,600
19th Feb 2026 (Thu) 34.23 34.23 34.23 34.2617 293
18th Feb 2026 (Wed) 34.38 34.38 34.38 34.3611 571
17th Feb 2026 (Tue) 34.02 34.09 34.02 34.1613 276
16th Feb 2026 (Mon) 34.20 34.20 34.20 34.1142 186
13th Feb 2026 (Fri) 34.20 34.20 34.20 34.1142 186
12th Feb 2026 (Thu) 34.16 34.16 34.16 34.07 147
11th Feb 2026 (Wed) 34.44 34.44 34.3835 34.3835 1
10th Feb 2026 (Tue) 34.44 34.44 34.44 34.3566 448
9th Feb 2026 (Mon) 34.40 34.40 34.40 34.3848 100
6th Feb 2026 (Fri) 34.11 34.11 34.11 34.3141 0
5th Feb 2026 (Thu) 33.90 33.90 33.90 33.9509 8
FTSE 100 Latest
Value10,436.29
Change71.50