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
18th Jul 2025 (Fri) 20.98 20.98 20.98 20.925 0
17th Jul 2025 (Thu) 20.83 20.90 20.83 20.925 1,400
16th Jul 2025 (Wed) 20.82 20.86 20.81 20.8599 1,304
15th Jul 2025 (Tue) 20.90 20.90 20.88 20.8656 1,716
14th Jul 2025 (Mon) 20.79 20.85 20.77 20.8151 1,500
11th Jul 2025 (Fri) 20.81 20.81 20.81 20.7869 500
10th Jul 2025 (Thu) 20.85 20.85 20.84 20.7951 0
9th Jul 2025 (Wed) 20.76 20.80 20.76 20.7952 749
8th Jul 2025 (Tue) 20.77 20.77 20.73 20.7352 500
7th Jul 2025 (Mon) 20.71 20.71 20.71 20.715 97
4th Jul 2025 (Fri) 20.81 20.81 20.81 20.79 512
3rd Jul 2025 (Thu) 20.81 20.81 20.81 20.79 512
2nd Jul 2025 (Wed) 20.68 20.70 20.67 20.7103 0
1st Jul 2025 (Tue) 20.70 20.70 20.67 20.6544 1,963
30th Jun 2025 (Mon) 20.67 20.67 20.67 20.7241 230
27th Jun 2025 (Fri) 20.58 20.6539 20.58 20.6539 0
26th Jun 2025 (Thu) 20.58 20.58 20.57 20.6253 910
25th Jun 2025 (Wed) 20.53 20.57 20.53 20.5328 7
24th Jun 2025 (Tue) 20.28 20.5151 20.28 20.5151 0
23rd Jun 2025 (Mon) 20.28 20.36 20.28 20.3687 500
20th Jun 2025 (Fri) 20.23 20.23 20.23 20.2284 542
19th Jun 2025 (Thu) 20.33 20.33 20.27 20.27 247
18th Jun 2025 (Wed) 20.33 20.33 20.27 20.27 247
17th Jun 2025 (Tue) 20.33 20.34 20.27 20.29 711
16th Jun 2025 (Mon) 20.37 20.37 20.33 20.33 21
13th Jun 2025 (Fri) 20.30 20.30 20.30 20.2062 100
12th Jun 2025 (Thu) 20.35 20.35 20.35 20.3313 1,700
11th Jun 2025 (Wed) 20.32 20.32 20.315 20.315 0
10th Jun 2025 (Tue) 20.32 20.32 20.32 20.3529 100
9th Jun 2025 (Mon) 20.32 20.32 20.32 20.2949 100
6th Jun 2025 (Fri) 20.27 20.27 20.27 20.2796 100
5th Jun 2025 (Thu) 20.24 20.339 20.21 20.1646 1,000
4th Jun 2025 (Wed) 20.27 20.27 20.27 20.2552 100
3rd Jun 2025 (Tue) 20.05 20.2198 20.05 20.2198 43
2nd Jun 2025 (Mon) 20.05 20.1221 20.05 20.1221 18
30th May 2025 (Fri) 20.05 20.05 20.03 20.0854 1,398
29th May 2025 (Thu) 20.07 20.07 20.0522 20.0522 78
28th May 2025 (Wed) 20.065 20.065 20.065 20.065 0
27th May 2025 (Tue) 20.069 20.069 20.069 20.069 1,144
26th May 2025 (Mon) 19.8188 19.8188 19.8188 19.8188 0
24th May 2025 (Sat) 19.81 19.81 19.81 19.8188 600
23rd May 2025 (Fri) 19.81 19.81 19.81 19.81 600
22nd May 2025 (Thu) 19.96 19.99 19.96 19.99 1,750
21st May 2025 (Wed) 20.0404 20.0404 20.0404 20.0404 0
20th May 2025 (Tue) 20.06 20.06 20.06 20.06 500
19th May 2025 (Mon) 19.97 19.97 19.97 19.97 4,510
FTSE 100 Latest
Value8,992.12
Change19.48