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 (GDEC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 40.83 40.83 40.79 40.8203 8,904
25th Sep 2026 (Fri) 40.80 40.9075 40.80 40.9075 41
24th Sep 2026 (Thu) 40.80 40.8249 40.80 40.8249 1
23rd Sep 2026 (Wed) 40.80 40.80 40.80 40.8408 92
22nd Sep 2026 (Tue) 40.87 40.90 40.87 40.9298 481
21st Sep 2026 (Mon) 40.83 40.86 40.83 40.8897 2
18th Sep 2026 (Fri) 40.631 40.671 40.61 40.7007 2,253
17th Sep 2026 (Thu) 40.72 40.72 40.64 40.6598 1,841
16th Sep 2026 (Wed) 40.75 40.75 40.44 40.44 0
15th Sep 2026 (Tue) 40.75 40.75 40.52 40.54 848
14th Sep 2026 (Mon) 40.61 40.61 40.59 40.61 1,931
11th Sep 2026 (Fri) 40.70 40.70 40.65 40.6799 955
10th Sep 2026 (Thu) 40.50 40.50 40.50 40.51 407
9th Sep 2026 (Wed) 40.59 40.60 40.59 40.58 1,099
8th Sep 2026 (Tue) 40.67 40.68 40.64 40.64 17,073
7th Sep 2026 (Mon) 40.73 40.73 40.70 40.70 27,928
4th Sep 2026 (Fri) 40.73 40.73 40.70 40.70 27,928
3rd Sep 2026 (Thu) 40.68 40.75 40.68 40.74 3,371
2nd Sep 2026 (Wed) 40.48 40.48 40.48 40.6399 49
1st Sep 2026 (Tue) 40.57 40.57 40.49 40.5357 1,000
31st Aug 2026 (Mon) 40.59 40.63 40.59 40.631 50
28th Aug 2026 (Fri) 40.73 40.73 40.71 40.6739 50
27th Aug 2026 (Thu) 40.49 40.50 40.49 40.655 2
26th Aug 2026 (Wed) 40.56 40.56 40.56 40.56 149
25th Aug 2026 (Tue) 40.52 40.52 40.52 40.55 1,334
24th Aug 2026 (Mon) 40.51 40.51 40.50 40.52 1,134
21st Aug 2026 (Fri) 40.53 40.55 40.50 40.52 8,713
20th Aug 2026 (Thu) 40.52 40.54 40.52 40.4582 454
19th Aug 2026 (Wed) 40.54 40.57 40.54 40.5501 2,657
18th Aug 2026 (Tue) 40.60 40.60 40.50 40.50 91
17th Aug 2026 (Mon) 40.60 40.61 40.59 40.5722 1,980
14th Aug 2026 (Fri) 40.61 40.62 40.59 40.61 924
13th Aug 2026 (Thu) 40.491 40.60 40.491 40.60 129
12th Aug 2026 (Wed) 40.491 40.53 40.491 40.53 3
11th Aug 2026 (Tue) 40.491 40.491 40.47 40.4799 551
10th Aug 2026 (Mon) 40.50 40.52 40.50 40.50 564
7th Aug 2026 (Fri) 40.46 40.5055 40.46 40.5055 19
6th Aug 2026 (Thu) 40.46 40.46 40.4398 40.4398 12
5th Aug 2026 (Wed) 40.46 40.50 40.45 40.4695 1,919
4th Aug 2026 (Tue) 40.40 40.40 40.40 40.4441 280
3rd Aug 2026 (Mon) 40.20 40.31 40.11 40.27 148
31st Jul 2026 (Fri) 40.07 40.09 40.03 40.14 1,957
30th Jul 2026 (Thu) 39.83 39.91 39.83 39.9557 783
29th Jul 2026 (Wed) 39.86 39.93 39.75 39.6819 1,689
FTSE 100 Latest
Value10,684.88
Change0.00