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- (QMFE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 22.23 22.47 22.23 22.48 730
5th Feb 2026 (Thu) 22.22 22.22 22.20 22.1572 0
4th Feb 2026 (Wed) 22.33 22.33 22.33 22.33 0
3rd Feb 2026 (Tue) 22.441 22.441 22.42 22.4458 0
2nd Feb 2026 (Mon) 22.57 22.59 22.57 22.54 300
30th Jan 2026 (Fri) 22.53 22.53 22.48 22.48 0
29th Jan 2026 (Thu) 22.46 22.46 22.46 22.51 0
28th Jan 2026 (Wed) 22.56 22.56 22.555 22.53 600
27th Jan 2026 (Tue) 22.54 22.54 22.53 22.53 300
26th Jan 2026 (Mon) 22.46 22.50 22.46 22.50 89
23rd Jan 2026 (Fri) 22.46 22.46 22.46 22.4698 28
22nd Jan 2026 (Thu) 22.42 22.42 22.42 22.44 0
21st Jan 2026 (Wed) 22.35 22.37 22.35 22.3804 100
20th Jan 2026 (Tue) 22.32 22.32 22.23 22.23 20
19th Jan 2026 (Mon) 22.39 22.42 22.38 22.41 1,328
16th Jan 2026 (Fri) 22.39 22.42 22.38 22.41 1,328
15th Jan 2026 (Thu) 22.44 22.44 22.40 22.404 2,718
14th Jan 2026 (Wed) 22.36 22.37 22.36 22.37 0
13th Jan 2026 (Tue) 22.43 22.43 22.42 22.4448 0
12th Jan 2026 (Mon) 22.38 22.42 22.38 22.4448 28
9th Jan 2026 (Fri) 22.38 22.43 22.38 22.43 0
8th Jan 2026 (Thu) 22.35 22.35 22.33 22.3548 1,500
7th Jan 2026 (Wed) 22.321 22.3841 22.321 22.3841 0
6th Jan 2026 (Tue) 22.321 22.3698 22.321 22.3698 0
5th Jan 2026 (Mon) 22.321 22.321 22.321 22.3098 100
2nd Jan 2026 (Fri) 22.24 22.27 22.24 22.2638 778
1st Jan 2026 (Thu) 22.31 22.31 22.25 22.25 2,179
31st Dec 2025 (Wed) 22.31 22.31 22.25 22.25 2,179
30th Dec 2025 (Tue) 22.32 22.35 22.32 22.33 1,216
29th Dec 2025 (Mon) 22.29 22.30 22.29 22.30 469
26th Dec 2025 (Fri) 22.32 22.32 22.32 22.31 200
25th Dec 2025 (Thu) 22.31 22.31 22.31 22.30 359
24th Dec 2025 (Wed) 22.31 22.31 22.31 22.30 359
23rd Dec 2025 (Tue) 22.25 22.28 22.25 22.28 400
22nd Dec 2025 (Mon) 22.26 22.26 22.24 22.24 582
19th Dec 2025 (Fri) 22.17 22.17 22.17 22.20 262
18th Dec 2025 (Thu) 22.07 22.10 22.07 22.082 1,667
17th Dec 2025 (Wed) 22.09 22.09 22.09 21.9736 24
16th Dec 2025 (Tue) 22.05 22.12 22.05 22.10 0
15th Dec 2025 (Mon) 22.07 22.09 22.07 22.0806 473
12th Dec 2025 (Fri) 22.17 22.17 22.0842 22.0842 0
11th Dec 2025 (Thu) 22.17 22.18 22.17 22.18 468
10th Dec 2025 (Wed) 22.18 22.18 22.18 22.1993 0
9th Dec 2025 (Tue) 22.13 22.13 22.13 22.14 0
8th Dec 2025 (Mon) 21.86 22.1302 21.86 22.1302 0
FTSE 100 Latest
Value10,369.75
Change60.53