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 Nasdaq- (QCJA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 20.79 20.80 20.78 20.78 3,419
17th Jul 2025 (Thu) 20.76 20.77 20.76 20.7895 3,268
16th Jul 2025 (Wed) 20.73 20.7338 20.73 20.7338 0
15th Jul 2025 (Tue) 20.73 20.73 20.73 20.73 1,000
14th Jul 2025 (Mon) 20.65 20.65 20.65 20.7148 200
11th Jul 2025 (Fri) 20.68 20.68 20.68 20.68 262
10th Jul 2025 (Thu) 20.62 20.7051 20.62 20.7051 0
9th Jul 2025 (Wed) 20.62 20.71 20.62 20.71 0
8th Jul 2025 (Tue) 20.62 20.6578 20.62 20.6578 0
7th Jul 2025 (Mon) 20.62 20.66 20.57 20.6396 700
4th Jul 2025 (Fri) 20.73 20.73 20.73 20.70 511
3rd Jul 2025 (Thu) 20.73 20.73 20.73 20.70 511
2nd Jul 2025 (Wed) 20.61 20.625 20.61 20.625 0
1st Jul 2025 (Tue) 20.61 20.61 20.61 20.5846 100
30th Jun 2025 (Mon) 20.58 20.60 20.58 20.6394 1,400
27th Jun 2025 (Fri) 20.619 20.619 20.619 20.5844 600
26th Jun 2025 (Thu) 20.19 20.5506 20.19 20.5506 0
25th Jun 2025 (Wed) 20.19 20.51 20.19 20.51 0
24th Jun 2025 (Tue) 20.19 20.48 20.19 20.48 0
23rd Jun 2025 (Mon) 20.19 20.24 20.19 20.35 266
20th Jun 2025 (Fri) 20.20 20.24 20.20 20.214 200
19th Jun 2025 (Thu) 20.27 20.27 20.27 20.2666 794
18th Jun 2025 (Wed) 20.27 20.27 20.27 20.2666 794
17th Jun 2025 (Tue) 20.32 20.32 20.28 20.2509 100
16th Jun 2025 (Mon) 20.24 20.24 20.24 20.29 449
13th Jun 2025 (Fri) 20.17 20.17 20.17 20.16 100
12th Jun 2025 (Thu) 20.23 20.319 20.23 20.2997 916
11th Jun 2025 (Wed) 20.349 20.349 20.349 20.31 100
10th Jun 2025 (Tue) 20.299 20.30 20.29 20.2995 1,018
9th Jun 2025 (Mon) 20.28 20.28 20.28 20.2527 209
6th Jun 2025 (Fri) 20.239 20.239 20.239 20.2336 311
5th Jun 2025 (Thu) 20.219 20.219 20.1444 20.1444 0
4th Jun 2025 (Wed) 20.219 20.24 20.21 20.2121 431
3rd Jun 2025 (Tue) 19.98 20.182 19.98 20.182 0
2nd Jun 2025 (Mon) 19.98 20.12 19.98 20.09 1,001
30th May 2025 (Fri) 20.04 20.04 20.04 20.057 100
29th May 2025 (Thu) 20.09 20.10 20.02 20.0501 1,384
28th May 2025 (Wed) 20.0473 20.0473 20.0473 20.0473 0
27th May 2025 (Tue) 20.09 20.09 20.09 20.09 718
26th May 2025 (Mon) 19.89 19.89 19.89 19.89 0
24th May 2025 (Sat) 19.91 19.91 19.89 19.89 0
23rd May 2025 (Fri) 19.91 19.91 19.91 19.91 0
22nd May 2025 (Thu) 19.9286 19.9286 19.9286 19.9286 0
21st May 2025 (Wed) 20.0298 20.0298 20.0298 20.0298 0
20th May 2025 (Tue) 20.049 20.049 20.049 20.049 171
19th May 2025 (Mon) 20.0562 20.0562 20.0562 20.0562 1,821
FTSE 100 Latest
Value8,992.12
Change19.48