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
28th Sep 2026 (Mon) 45.06 45.06 45.01 45.0549 421
25th Sep 2026 (Fri) 45.041 45.041 45.041 45.145 23
24th Sep 2026 (Thu) 44.96 45.02 44.94 45.0501 3,935
23rd Sep 2026 (Wed) 45.06 45.06 45.06 45.0478 88
22nd Sep 2026 (Tue) 45.11 45.12 45.11 45.16 200
21st Sep 2026 (Mon) 45.22 45.22 45.15 45.12 200
18th Sep 2026 (Fri) 44.73 44.9099 44.73 44.9099 69
17th Sep 2026 (Thu) 44.73 44.89 44.73 44.89 156
16th Sep 2026 (Wed) 44.73 44.73 44.6904 44.6904 0
15th Sep 2026 (Tue) 44.73 44.73 44.72 44.76 1,107
14th Sep 2026 (Mon) 44.711 44.85 44.711 44.85 191
11th Sep 2026 (Fri) 44.711 44.907 44.711 44.907 47
10th Sep 2026 (Thu) 44.711 44.711 44.711 44.74 142
9th Sep 2026 (Wed) 44.90 44.90 44.8301 44.8301 105
8th Sep 2026 (Tue) 44.90 44.90 44.90 44.90 3
7th Sep 2026 (Mon) 44.96 44.96 44.96 44.98 5
4th Sep 2026 (Fri) 44.96 44.96 44.96 44.98 5
3rd Sep 2026 (Thu) 44.77 45.005 44.77 45.005 101
2nd Sep 2026 (Wed) 44.77 44.85 44.77 44.8751 500
1st Sep 2026 (Tue) 44.88 44.88 44.7603 44.7603 0
31st Aug 2026 (Mon) 44.88 44.88 44.88 44.8609 262
28th Aug 2026 (Fri) 44.95 44.95 44.95 44.8803 0
27th Aug 2026 (Thu) 44.88 44.89 44.85 44.895 348
26th Aug 2026 (Wed) 44.64 44.79 44.64 44.78 401
25th Aug 2026 (Tue) 44.60 44.7748 44.60 44.7748 0
24th Aug 2026 (Mon) 44.60 44.69 44.60 44.7298 31
21st Aug 2026 (Fri) 44.74 44.74 44.73 44.74 994
20th Aug 2026 (Thu) 44.761 44.761 44.6997 44.6997 0
19th Aug 2026 (Wed) 44.761 44.761 44.76 44.795 1,100
18th Aug 2026 (Tue) 44.59 44.71 44.59 44.745 200
17th Aug 2026 (Mon) 45.05 45.05 44.77 44.7805 2,679
14th Aug 2026 (Fri) 44.81 44.82 44.79 44.79 2,720
13th Aug 2026 (Thu) 44.75 44.83 44.75 44.83 24
12th Aug 2026 (Wed) 44.75 44.78 44.75 44.78 0
11th Aug 2026 (Tue) 44.75 44.75 44.75 44.68 625
10th Aug 2026 (Mon) 44.77 44.77 44.77 44.7297 300
7th Aug 2026 (Fri) 44.71 44.71 44.71 44.71 0
6th Aug 2026 (Thu) 44.73 44.73 44.681 44.632 406
5th Aug 2026 (Wed) 44.71 44.715 44.69 44.6934 200
4th Aug 2026 (Tue) 44.61 44.71 44.61 44.6888 107
3rd Aug 2026 (Mon) 44.55 44.55 44.41 44.48 0
31st Jul 2026 (Fri) 44.16 44.25 44.16 44.3028 120
30th Jul 2026 (Thu) 44.10 44.12 44.09 44.135 324
29th Jul 2026 (Wed) 44.16 44.16 43.8445 43.8445 100
FTSE 100 Latest
Value10,742.84
Change57.96