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 U.s. Eq (RSSE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 21.12 21.129 21.02 21.02 2,100
18th Sep 2025 (Thu) 21.03 21.03 21.03 21.1208 100
17th Sep 2025 (Wed) 21.11 21.11 20.95 20.9711 349
16th Sep 2025 (Tue) 21.02 21.02 20.89 20.9675 360
15th Sep 2025 (Mon) 20.86 21.012 20.86 21.012 0
12th Sep 2025 (Fri) 20.86 21.0705 20.86 21.0705 0
11th Sep 2025 (Thu) 20.86 21.2113 20.86 21.2113 0
10th Sep 2025 (Wed) 20.86 20.9003 20.86 20.9003 7
9th Sep 2025 (Tue) 20.86 20.89 20.86 20.89 197
8th Sep 2025 (Mon) 20.83 20.9859 20.83 20.9859 0
5th Sep 2025 (Fri) 20.83 20.9944 20.83 20.9944 29
4th Sep 2025 (Thu) 20.83 20.83 20.83 20.9798 300
3rd Sep 2025 (Wed) 20.77 20.8351 20.77 20.8351 25
2nd Sep 2025 (Tue) 20.77 20.84 20.77 20.8524 5,153
1st Sep 2025 (Mon) 21.04 21.04 21.0173 21.0173 0
29th Aug 2025 (Fri) 21.04 21.04 21.0173 21.0173 0
28th Aug 2025 (Thu) 21.04 21.07 21.04 21.0566 0
27th Aug 2025 (Wed) 21.04 21.07 21.04 21.073 1,154
26th Aug 2025 (Tue) 20.94 20.95 20.94 20.9932 1,000
25th Aug 2025 (Mon) 20.981 21.03 20.961 20.9855 1,727
22nd Aug 2025 (Fri) 21.06 21.13 21.06 21.1287 562
21st Aug 2025 (Thu) 20.77 20.77 20.77 20.7759 1,558
20th Aug 2025 (Wed) 20.76 20.81 20.76 20.837 1,530
19th Aug 2025 (Tue) 20.77 20.8278 20.77 20.8278 0
18th Aug 2025 (Mon) 20.77 20.77 20.77 20.7627 665
15th Aug 2025 (Fri) 20.76 20.76 20.7598 20.7598 0
14th Aug 2025 (Thu) 20.76 20.80 20.76 20.8199 1,252
13th Aug 2025 (Wed) 20.81 20.81 20.79 20.928 100
12th Aug 2025 (Tue) 20.59 20.61 20.59 20.679 400
11th Aug 2025 (Mon) 20.44 20.49 20.44 20.4562 4,315
8th Aug 2025 (Fri) 20.481 20.51 20.481 20.5219 790
7th Aug 2025 (Thu) 20.62 20.62 20.52 20.5021 400
6th Aug 2025 (Wed) 20.50 20.50 20.50 20.5202 400
5th Aug 2025 (Tue) 20.53 20.57 20.53 20.5701 2,200
4th Aug 2025 (Mon) 20.551 20.551 20.551 20.6199 300
1st Aug 2025 (Fri) 20.36 20.421 20.36 20.4509 945
31st Jul 2025 (Thu) 20.69 20.75 20.641 20.5893 400
30th Jul 2025 (Wed) 20.84 20.84 20.74 20.746 3,100
29th Jul 2025 (Tue) 20.83 20.83 20.83 20.8768 266
28th Jul 2025 (Mon) 20.87 20.8986 20.87 20.8986 0
25th Jul 2025 (Fri) 20.87 20.87 20.87 21.0058 347
24th Jul 2025 (Thu) 20.951 20.951 20.91 20.933 400
23rd Jul 2025 (Wed) 20.72 20.9848 20.72 20.9848 0
22nd Jul 2025 (Tue) 20.72 20.84 20.72 20.8637 606
FTSE 100 Latest
Value9,216.67
Change0.00