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 (FMAR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 46.30 46.32 46.26 46.3151 1,451
18th Sep 2025 (Thu) 46.28 46.28 46.26 46.25 918
17th Sep 2025 (Wed) 46.19 46.22 46.19 46.2051 100
16th Sep 2025 (Tue) 46.20 46.20 46.20 46.1889 443
15th Sep 2025 (Mon) 46.21 46.21 46.205 46.205 223
12th Sep 2025 (Fri) 46.17 46.17 46.17 46.22 34
11th Sep 2025 (Thu) 46.19 46.19 46.16 46.16 500
10th Sep 2025 (Wed) 46.09 46.13 46.07 46.05 1,355
9th Sep 2025 (Tue) 46.03 46.03 46.00 46.025 10,165
8th Sep 2025 (Mon) 46.07 46.07 45.97 46.0007 1,637
5th Sep 2025 (Fri) 46.01 46.06 45.87 45.9317 523
4th Sep 2025 (Thu) 45.85 45.93 45.85 45.9453 1,897
3rd Sep 2025 (Wed) 45.78 45.80 45.78 45.80 244
2nd Sep 2025 (Tue) 45.60 45.66 45.58 45.7125 394
1st Sep 2025 (Mon) 45.81 45.82 45.81 45.82 889
29th Aug 2025 (Fri) 45.81 45.82 45.81 45.82 889
28th Aug 2025 (Thu) 45.86 45.96 45.86 45.92 1,824
27th Aug 2025 (Wed) 45.77 45.86 45.77 45.85 3,936
26th Aug 2025 (Tue) 45.75 45.85 45.75 45.8433 1,018
25th Aug 2025 (Mon) 45.80 45.80 45.79 45.73 1,146
22nd Aug 2025 (Fri) 45.55 45.84 45.55 45.8205 481
21st Aug 2025 (Thu) 45.54 45.59 45.47 45.50 7,132
20th Aug 2025 (Wed) 45.59 45.61 45.55 45.64 525
19th Aug 2025 (Tue) 45.69 45.69 45.62 45.6184 1,263
18th Aug 2025 (Mon) 45.72 45.72 45.71 45.73 978
15th Aug 2025 (Fri) 45.75 45.75 45.72 45.7207 462
14th Aug 2025 (Thu) 45.70 45.74 45.70 45.79 4,645
13th Aug 2025 (Wed) 45.57 45.73 45.57 45.73 171
12th Aug 2025 (Tue) 45.57 45.60 45.56 45.66 133
11th Aug 2025 (Mon) 45.54 45.59 45.52 45.52 2,501
8th Aug 2025 (Fri) 45.43 45.57 45.43 45.53 1,637
7th Aug 2025 (Thu) 45.39 45.40 45.38 45.44 3,471
6th Aug 2025 (Wed) 45.42 45.43 45.42 45.4148 535
5th Aug 2025 (Tue) 45.28 45.32 45.28 45.2708 604
4th Aug 2025 (Mon) 45.15 45.33 45.15 45.3737 100
1st Aug 2025 (Fri) 45.00 45.15 44.99 45.0574 2,046
31st Jul 2025 (Thu) 45.52 45.52 45.35 45.38 100
30th Jul 2025 (Wed) 45.43 45.49 45.31 45.37 11,574
29th Jul 2025 (Tue) 45.41 45.41 45.41 45.3906 240
28th Jul 2025 (Mon) 45.40 45.40 45.40 45.4367 342
25th Jul 2025 (Fri) 45.35 45.41 45.35 45.41 1,335
24th Jul 2025 (Thu) 45.32 45.34 45.32 45.3001 1,093
23rd Jul 2025 (Wed) 45.22 45.22 45.22 45.3226 8
22nd Jul 2025 (Tue) 45.09 45.14 45.09 45.1724 529
FTSE 100 Latest
Value9,216.67
Change-11.44