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 (FOCT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 54.05 54.11 54.05 54.1054 4,583
25th Sep 2026 (Fri) 54.19 54.22 54.19 54.20 581
24th Sep 2026 (Thu) 54.07 54.12 54.07 54.06 760
23rd Sep 2026 (Wed) 54.15 54.15 54.09 54.06 878
22nd Sep 2026 (Tue) 54.21 54.21 54.20 54.2045 761
21st Sep 2026 (Mon) 54.07 54.08 54.06 54.215 1,540
18th Sep 2026 (Fri) 53.58 53.76 53.58 53.8943 725
17th Sep 2026 (Thu) 53.79 53.79 53.79 53.8091 411
16th Sep 2026 (Wed) 53.69 53.69 53.37 53.435 890
15th Sep 2026 (Tue) 53.60 53.60 53.52 53.56 1,296
14th Sep 2026 (Mon) 53.56 53.686 53.56 53.686 168
11th Sep 2026 (Fri) 53.56 53.775 53.56 53.775 96
10th Sep 2026 (Thu) 53.56 53.56 53.48 53.4699 803
9th Sep 2026 (Wed) 53.68 53.68 53.61 53.6323 1,794
8th Sep 2026 (Tue) 53.86 53.86 53.72 53.72 30
7th Sep 2026 (Mon) 53.86 53.86 53.8598 53.8598 250
4th Sep 2026 (Fri) 53.86 53.86 53.8598 53.8598 250
3rd Sep 2026 (Thu) 53.86 53.86 53.86 53.86 257
2nd Sep 2026 (Wed) 53.59 53.66 53.59 53.67 1,588
1st Sep 2026 (Tue) 53.59 53.59 53.50 53.5199 667
31st Aug 2026 (Mon) 53.64 53.71 53.64 53.7789 387
28th Aug 2026 (Fri) 53.71 53.71 53.71 53.73 410
27th Aug 2026 (Thu) 53.72 53.72 53.72 53.74 281
26th Aug 2026 (Wed) 53.58 53.58 53.57 53.5895 529
25th Aug 2026 (Tue) 53.55 53.55 53.51 53.5458 464
24th Aug 2026 (Mon) 53.50 53.50 53.49 53.4634 1,143
21st Aug 2026 (Fri) 53.45 53.56 53.45 53.47 1,734
20th Aug 2026 (Thu) 53.55 53.55 53.4262 53.4262 103
19th Aug 2026 (Wed) 53.55 53.55 53.53 53.56 1,882
18th Aug 2026 (Tue) 53.56 53.56 53.52 53.5056 1,932
17th Aug 2026 (Mon) 53.61 53.61 53.55 53.55 36
14th Aug 2026 (Fri) 53.61 53.6453 53.61 53.6453 266
13th Aug 2026 (Thu) 53.61 53.61 53.61 53.625 435
12th Aug 2026 (Wed) 53.50 53.51 53.50 53.525 441
11th Aug 2026 (Tue) 53.43 53.46 53.43 53.4304 6,664
10th Aug 2026 (Mon) 53.44 53.47 53.44 53.45 1,186
7th Aug 2026 (Fri) 53.44 53.44 53.44 53.4648 271
6th Aug 2026 (Thu) 53.41 53.42 53.39 53.30 537
5th Aug 2026 (Wed) 53.29 53.3675 53.29 53.3675 349
4th Aug 2026 (Tue) 53.29 53.32 53.29 53.3395 752
3rd Aug 2026 (Mon) 52.95 53.07 52.95 53.025 7,776
31st Jul 2026 (Fri) 52.57 52.69 52.57 52.7515 582
30th Jul 2026 (Thu) 52.27 52.41 52.21 52.44 408
29th Jul 2026 (Wed) 52.34 52.46 51.98 51.8898 1,461
FTSE 100 Latest
Value10,741.03
Change56.15