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 (GMAY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 40.41 40.41 40.40 40.40 635
18th Sep 2025 (Thu) 40.37 40.37 40.37 40.3748 150
17th Sep 2025 (Wed) 40.29 40.34 40.29 40.30 2,176
16th Sep 2025 (Tue) 40.38 40.38 40.32 40.31 131
15th Sep 2025 (Mon) 40.33 40.33 40.32 40.32 401
12th Sep 2025 (Fri) 40.33 40.33 40.27 40.28 1,606
11th Sep 2025 (Thu) 40.30 40.30 40.27 40.27 133
10th Sep 2025 (Wed) 40.27 40.27 40.16 40.18 3,205
9th Sep 2025 (Tue) 40.11 40.15 40.11 40.19 1,320
8th Sep 2025 (Mon) 40.12 40.14 40.10 40.11 1,516
5th Sep 2025 (Fri) 40.03 40.06 40.03 40.06 218
4th Sep 2025 (Thu) 40.07 40.08 40.01 40.08 1,429
3rd Sep 2025 (Wed) 39.92 39.93 39.91 39.99 404
2nd Sep 2025 (Tue) 39.80 39.91 39.74 39.91 2,337
1st Sep 2025 (Mon) 40.07 40.07 39.95 39.9626 739
29th Aug 2025 (Fri) 40.07 40.07 39.95 39.9626 739
28th Aug 2025 (Thu) 40.00 40.05 40.00 40.09 1,027
27th Aug 2025 (Wed) 39.99 40.03 39.97 40.04 2,267
26th Aug 2025 (Tue) 39.95 39.95 39.92 40.01 410
25th Aug 2025 (Mon) 39.95 39.96 39.92 39.915 1,857
22nd Aug 2025 (Fri) 39.86 39.98 39.80 39.96 1,536
21st Aug 2025 (Thu) 39.72 39.73 39.69 39.705 8,343
20th Aug 2025 (Wed) 39.78 39.78 39.78 39.81 78
19th Aug 2025 (Tue) 39.91 39.91 39.77 39.82 1,116
18th Aug 2025 (Mon) 39.85 39.90 39.85 39.90 464
15th Aug 2025 (Fri) 39.87 39.90 39.85 39.85 1,180
14th Aug 2025 (Thu) 39.86 39.91 39.86 39.90 5,435
13th Aug 2025 (Wed) 39.91 39.91 39.85 39.90 19,465
12th Aug 2025 (Tue) 39.74 39.89 39.74 39.89 1,314
11th Aug 2025 (Mon) 39.71 39.72 39.66 39.67 2,543
8th Aug 2025 (Fri) 39.70 39.72 39.66 39.74 867
7th Aug 2025 (Thu) 39.69 39.69 39.53 39.55 830
6th Aug 2025 (Wed) 39.50 39.62 39.50 39.5894 8,595
5th Aug 2025 (Tue) 39.44 39.52 39.44 39.46 556
4th Aug 2025 (Mon) 39.50 39.54 39.50 39.54 1,451
1st Aug 2025 (Fri) 39.30 39.32 39.22 39.32 1,133
31st Jul 2025 (Thu) 39.61 39.67 39.53 39.54 783
30th Jul 2025 (Wed) 39.69 39.69 39.50 39.60 1,404
29th Jul 2025 (Tue) 39.61 39.72 39.59 39.625 555
28th Jul 2025 (Mon) 39.66 39.66 39.64 39.64 188
25th Jul 2025 (Fri) 39.67 39.67 39.65 39.66 733
24th Jul 2025 (Thu) 39.57 39.57 39.54 39.54 13,409
23rd Jul 2025 (Wed) 39.43 39.52 39.43 39.51 200
22nd Jul 2025 (Tue) 39.41 39.46 39.41 39.4237 256
FTSE 100 Latest
Value9,229.42
Change12.75