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- (QMAR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 33.09 33.13 33.09 33.1647 197
5th Feb 2026 (Thu) 32.99 32.99 32.94 32.9316 0
4th Feb 2026 (Wed) 33.13 33.13 32.98 33.02 1,712
3rd Feb 2026 (Tue) 33.18 33.21 33.10 33.21 1,349
2nd Feb 2026 (Mon) 33.25 33.26 33.24 33.24 11,081
30th Jan 2026 (Fri) 33.24 33.24 33.181 33.20 0
29th Jan 2026 (Thu) 33.12 33.24 33.12 33.24 150
28th Jan 2026 (Wed) 33.25 33.25 33.25 33.255 124
27th Jan 2026 (Tue) 33.27 33.27 33.24 33.255 1,000
26th Jan 2026 (Mon) 33.26 33.26 33.23 33.2398 237
23rd Jan 2026 (Fri) 33.17 33.24 33.17 33.1942 1,430
22nd Jan 2026 (Thu) 33.15 33.19 33.15 33.19 779
21st Jan 2026 (Wed) 33.09 33.15 33.04 33.15 2,234
20th Jan 2026 (Tue) 33.01 33.04 32.95 32.97 644
19th Jan 2026 (Mon) 33.11 33.13 33.105 33.13 964
16th Jan 2026 (Fri) 33.11 33.13 33.105 33.13 964
15th Jan 2026 (Thu) 33.16 33.16 33.11 33.11 1,530
14th Jan 2026 (Wed) 33.04 33.06 33.04 33.0895 687
13th Jan 2026 (Tue) 33.15 33.16 33.13 33.19 2,807
12th Jan 2026 (Mon) 33.155 33.19 33.155 33.19 6,776
9th Jan 2026 (Fri) 33.08 33.17 33.08 33.17 505
8th Jan 2026 (Thu) 33.10 33.12 33.06 33.11 1,532
7th Jan 2026 (Wed) 33.10 33.12 33.08 33.12 14,376
6th Jan 2026 (Tue) 33.09 33.13 33.09 33.13 107
5th Jan 2026 (Mon) 33.04 33.06 33.02 33.0471 4,557
2nd Jan 2026 (Fri) 32.95 32.99 32.95 32.98 326
1st Jan 2026 (Thu) 33.00 33.00 33.00 33.0015 138
31st Dec 2025 (Wed) 33.00 33.00 33.00 33.0015 138
30th Dec 2025 (Tue) 33.05 33.06 33.02 33.06 692
29th Dec 2025 (Mon) 33.00 33.02 33.00 33.01 250
26th Dec 2025 (Fri) 33.02 33.02 33.02 33.0225 322
25th Dec 2025 (Thu) 33.02 33.05 33.02 33.05 412
24th Dec 2025 (Wed) 33.02 33.05 33.02 33.05 412
23rd Dec 2025 (Tue) 32.98 32.98 32.98 33.01 413
22nd Dec 2025 (Mon) 32.94 32.97 32.94 32.98 427
19th Dec 2025 (Fri) 32.88 32.90 32.86 32.8949 800
18th Dec 2025 (Thu) 32.80 32.81 32.76 32.80 1,375
17th Dec 2025 (Wed) 32.80 32.80 32.66 32.67 1,497
16th Dec 2025 (Tue) 32.76 32.83 32.72 32.8039 545
15th Dec 2025 (Mon) 32.74 32.79 32.73 32.76 1,994
12th Dec 2025 (Fri) 32.79 32.79 32.76 32.76 673
11th Dec 2025 (Thu) 32.81 32.85 32.81 32.84 662
10th Dec 2025 (Wed) 32.76 32.85 32.76 32.82 644
9th Dec 2025 (Tue) 32.78 32.79 32.78 32.81 750
8th Dec 2025 (Mon) 32.78 32.78 32.74 32.76 100
FTSE 100 Latest
Value10,369.75
Change60.53