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 (GAPR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 40.46 40.46 40.46 40.5201 265
2nd Apr 2026 (Thu) 40.46 40.46 40.46 40.5201 265
1st Apr 2026 (Wed) 40.44 40.50 40.44 40.50 1,502
31st Mar 2026 (Tue) 40.33 40.35 40.33 40.47 400
30th Mar 2026 (Mon) 40.24 40.24 40.17 40.22 2,718
27th Mar 2026 (Fri) 40.33 40.33 40.18 40.18 135
26th Mar 2026 (Thu) 40.33 40.33 40.2648 40.2648 105
25th Mar 2026 (Wed) 40.33 40.43 40.33 40.35 3,136
24th Mar 2026 (Tue) 40.28 40.31 40.26 40.29 663
23rd Mar 2026 (Mon) 40.36 40.37 40.31 40.31 669
20th Mar 2026 (Fri) 40.29 40.29 40.29 40.2255 633
19th Mar 2026 (Thu) 40.29 40.29 40.29 40.29 0
18th Mar 2026 (Wed) 40.28 40.325 40.28 40.325 630
17th Mar 2026 (Tue) 40.28 40.3552 40.28 40.3552 263
16th Mar 2026 (Mon) 40.28 40.35 40.28 40.35 93
13th Mar 2026 (Fri) 40.28 40.28 40.2451 40.2451 24
12th Mar 2026 (Thu) 40.28 40.28 40.2397 40.2397 180
11th Mar 2026 (Wed) 40.28 40.28 40.28 40.3159 143
10th Mar 2026 (Tue) 40.26 40.31 40.26 40.2847 469
9th Mar 2026 (Mon) 40.22 40.22 40.22 40.2964 692
6th Mar 2026 (Fri) 40.19 40.24 40.19 40.24 101
5th Mar 2026 (Thu) 40.30 40.30 40.25 40.25 161
4th Mar 2026 (Wed) 40.24 40.3059 40.24 40.3059 149
3rd Mar 2026 (Tue) 40.24 40.24 40.21 40.2493 93
2nd Mar 2026 (Mon) 40.28 40.28 40.27 40.3039 1,000
27th Feb 2026 (Fri) 40.28 40.28 40.28 40.28 2,256
26th Feb 2026 (Thu) 40.28 40.29 40.27 40.29 3,460
25th Feb 2026 (Wed) 40.22 40.29 40.22 40.29 0
24th Feb 2026 (Tue) 40.22 40.25 40.22 40.25 0
23rd Feb 2026 (Mon) 40.22 40.22 40.19 40.22 1,301
20th Feb 2026 (Fri) 40.25 40.29 40.23 40.29 644
19th Feb 2026 (Thu) 40.18 40.18 40.18 40.20 158
18th Feb 2026 (Wed) 40.23 40.26 40.22 40.22 1,191
17th Feb 2026 (Tue) 40.16 40.22 40.16 40.1999 1,661
16th Feb 2026 (Mon) 40.22 40.22 40.17 40.15 851
13th Feb 2026 (Fri) 40.22 40.22 40.17 40.15 851
12th Feb 2026 (Thu) 40.19 40.19 40.19 40.165 201
11th Feb 2026 (Wed) 40.22 40.22 40.22 40.22 464
10th Feb 2026 (Tue) 40.22 40.22 40.22 40.2248 956
9th Feb 2026 (Mon) 40.211 40.22 40.211 40.21 1,275
6th Feb 2026 (Fri) 40.13 40.19 40.13 40.19 100
5th Feb 2026 (Thu) 40.13 40.13 40.07 40.07 61
FTSE 100 Latest
Value10,436.29
Change71.50