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 (GFEB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 40.45 40.47 40.41 40.4836 1,402
18th Sep 2025 (Thu) 40.46 40.46 40.41 40.4147 8,159
17th Sep 2025 (Wed) 40.37 40.39 40.33 40.3474 862
16th Sep 2025 (Tue) 40.37 40.37 40.37 40.35 872
15th Sep 2025 (Mon) 40.37 40.38 40.37 40.38 480
12th Sep 2025 (Fri) 40.335 40.335 40.335 40.315 570
11th Sep 2025 (Thu) 40.28 40.32 40.28 40.30 267
10th Sep 2025 (Wed) 40.24 40.24 40.18 40.20 608
9th Sep 2025 (Tue) 40.11 40.16 40.11 40.19 1,180
8th Sep 2025 (Mon) 40.11 40.13 40.08 40.09 5,477
5th Sep 2025 (Fri) 40.08 40.08 40.03 40.04 884
4th Sep 2025 (Thu) 39.99 40.06 39.99 40.0785 2,360
3rd Sep 2025 (Wed) 39.91 39.91 39.85 39.9262 2,800
2nd Sep 2025 (Tue) 39.78 39.80 39.66 39.8099 2,796
1st Sep 2025 (Mon) 39.93 39.95 39.91 39.94 1,046
29th Aug 2025 (Fri) 39.93 39.95 39.91 39.94 1,046
28th Aug 2025 (Thu) 40.03 40.06 39.99 40.04 6,927
27th Aug 2025 (Wed) 39.91 39.96 39.91 40.0032 749
26th Aug 2025 (Tue) 40.00 40.00 39.86 39.96 853
25th Aug 2025 (Mon) 39.93 39.94 39.89 39.8726 9,888
22nd Aug 2025 (Fri) 39.87 39.95 39.87 39.98 438
21st Aug 2025 (Thu) 39.62 39.71 39.62 39.6379 1,677
20th Aug 2025 (Wed) 39.72 39.72 39.71 39.7547 643
19th Aug 2025 (Tue) 39.78 39.78 39.78 39.7853 262
18th Aug 2025 (Mon) 39.87 39.87 39.86 39.88 822
15th Aug 2025 (Fri) 39.87 39.87 39.87 39.8756 177
14th Aug 2025 (Thu) 39.83 39.90 39.83 39.90 0
13th Aug 2025 (Wed) 39.83 39.9147 39.83 39.9147 298
12th Aug 2025 (Tue) 39.83 39.84 39.83 39.83 3,932
11th Aug 2025 (Mon) 39.655 39.67 39.62 39.6133 2,333
8th Aug 2025 (Fri) 39.65 39.70 39.63 39.70 313
7th Aug 2025 (Thu) 39.63 39.63 39.46 39.5172 1,145
6th Aug 2025 (Wed) 39.40 39.51 39.40 39.54 2,378
5th Aug 2025 (Tue) 39.38 39.40 39.37 39.4044 6,247
4th Aug 2025 (Mon) 39.40 39.42 39.40 39.5004 1,517
1st Aug 2025 (Fri) 39.20 39.20 39.20 39.21 367
31st Jul 2025 (Thu) 39.65 39.65 39.48 39.444 2,720
30th Jul 2025 (Wed) 39.58 39.61 39.57 39.5096 1,999
29th Jul 2025 (Tue) 39.63 39.63 39.54 39.5356 6,617
28th Jul 2025 (Mon) 39.63 39.66 39.57 39.5808 7,253
25th Jul 2025 (Fri) 39.64 39.64 39.58 39.61 924
24th Jul 2025 (Thu) 39.48 39.56 39.48 39.49 1,950
23rd Jul 2025 (Wed) 39.36 39.44 39.36 39.4698 2,636
22nd Jul 2025 (Tue) 39.27 39.37 39.27 39.39 2,011
FTSE 100 Latest
Value9,216.67
Change-11.44