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- (QCOC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 21.39 21.39 21.39 21.4057 1,965
17th Jul 2025 (Thu) 21.37 21.38 21.37 21.4001 720
16th Jul 2025 (Wed) 21.31 21.3511 21.31 21.3511 11
15th Jul 2025 (Tue) 21.31 21.31 21.31 21.31 793
14th Jul 2025 (Mon) 21.22 21.3301 21.22 21.3301 0
11th Jul 2025 (Fri) 21.22 21.3101 21.22 21.3101 17
10th Jul 2025 (Thu) 21.22 21.3099 21.22 21.3099 0
9th Jul 2025 (Wed) 21.22 21.3188 21.22 21.3188 0
8th Jul 2025 (Tue) 21.22 21.22 21.22 21.2602 758
7th Jul 2025 (Mon) 21.16 21.2368 21.16 21.2368 0
4th Jul 2025 (Fri) 21.16 21.295 21.16 21.295 0
3rd Jul 2025 (Thu) 21.16 21.295 21.16 21.295 0
2nd Jul 2025 (Wed) 21.16 21.23 21.16 21.23 0
1st Jul 2025 (Tue) 21.16 21.16 21.14 21.185 1,171
30th Jun 2025 (Mon) 21.06 21.2331 21.06 21.2331 0
27th Jun 2025 (Fri) 21.06 21.175 21.06 21.175 0
26th Jun 2025 (Thu) 21.06 21.06 21.06 21.1443 133
25th Jun 2025 (Wed) 21.05 21.06 21.03 21.0714 1,732
24th Jun 2025 (Tue) 20.99 20.99 20.99 21.0602 745
23rd Jun 2025 (Mon) 20.83 20.89 20.79 20.9321 275
20th Jun 2025 (Fri) 20.81 20.83 20.79 20.83 1,600
19th Jun 2025 (Thu) 20.86 20.86 20.86 20.8453 808
18th Jun 2025 (Wed) 20.86 20.86 20.86 20.8453 808
17th Jun 2025 (Tue) 20.88 20.88 20.82 20.8363 1,755
16th Jun 2025 (Mon) 20.89 20.90 20.89 20.9178 1,391
13th Jun 2025 (Fri) 20.83 20.83 20.77 20.7833 4,800
12th Jun 2025 (Thu) 20.82 20.82 20.82 20.8805 457
11th Jun 2025 (Wed) 20.89 20.89 20.87 20.8628 1,800
10th Jun 2025 (Tue) 20.85 20.89 20.84 20.8953 5,509
9th Jun 2025 (Mon) 20.81 20.8427 20.81 20.8427 68
6th Jun 2025 (Fri) 20.81 20.83 20.81 20.8205 2,400
5th Jun 2025 (Thu) 20.83 20.83 20.77 20.7384 2,100
4th Jun 2025 (Wed) 20.78 20.81 20.77 20.8092 3,300
3rd Jun 2025 (Tue) 20.71 20.77 20.71 20.76 8,071
2nd Jun 2025 (Mon) 20.61 20.68 20.61 20.68 3,900
30th May 2025 (Fri) 20.59 20.60 20.59 20.651 2,703
29th May 2025 (Thu) 20.66 20.66 20.6384 20.6384 0
28th May 2025 (Wed) 20.6504 20.6504 20.6504 20.6504 0
27th May 2025 (Tue) 20.4452 20.4452 20.4452 20.4452 0
26th May 2025 (Mon) 20.4452 20.4452 20.4452 20.4452 0
24th May 2025 (Sat) 20.5216 20.5216 20.4452 20.4452 0
23rd May 2025 (Fri) 20.5216 20.5216 20.5216 20.5216 0
22nd May 2025 (Thu) 20.55 20.55 20.55 20.55 572
21st May 2025 (Wed) 20.6169 20.6169 20.6169 20.6169 0
20th May 2025 (Tue) 20.6393 20.6393 20.6393 20.6393 0
19th May 2025 (Mon) 20.62 20.62 20.60 20.60 2,566
FTSE 100 Latest
Value8,992.12
Change19.48