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 (SQMX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 33.50 33.50 33.50 33.6374 0
5th Feb 2026 (Thu) 33.74 33.74 33.3902 33.3902 0
4th Feb 2026 (Wed) 33.74 33.74 33.532 33.532 0
3rd Feb 2026 (Tue) 33.74 33.74 33.64 33.62 0
2nd Feb 2026 (Mon) 33.52 33.6607 33.52 33.6607 0
30th Jan 2026 (Fri) 33.52 33.5902 33.52 33.5902 0
29th Jan 2026 (Thu) 33.52 33.52 33.52 33.6235 195
28th Jan 2026 (Wed) 33.63 33.65 33.63 33.6252 1,580
27th Jan 2026 (Tue) 33.51 33.6252 33.51 33.6252 0
26th Jan 2026 (Mon) 33.51 33.5902 33.51 33.5902 0
23rd Jan 2026 (Fri) 33.51 33.5421 33.51 33.5421 0
22nd Jan 2026 (Thu) 33.51 33.57 33.51 33.5201 4,526
21st Jan 2026 (Wed) 33.34 33.34 33.34 33.459 100
20th Jan 2026 (Tue) 33.54 33.54 33.3088 33.3088 0
19th Jan 2026 (Mon) 33.54 33.54 33.53 33.5449 2,000
16th Jan 2026 (Fri) 33.54 33.54 33.53 33.5449 2,000
15th Jan 2026 (Thu) 33.55 33.55 33.55 33.5302 800
14th Jan 2026 (Wed) 33.57 33.57 33.4957 33.4957 34
13th Jan 2026 (Tue) 33.57 33.57 33.57 33.5652 668
12th Jan 2026 (Mon) 33.48 33.5652 33.48 33.5652 0
9th Jan 2026 (Fri) 33.48 33.5452 33.48 33.5452 0
8th Jan 2026 (Thu) 33.48 33.48 33.48 33.4898 299
7th Jan 2026 (Wed) 33.46 33.4999 33.46 33.4999 0
6th Jan 2026 (Tue) 33.46 33.5098 33.46 33.5098 200
5th Jan 2026 (Mon) 33.46 33.46 33.46 33.4488 6
2nd Jan 2026 (Fri) 33.375 33.375 33.375 33.3862 34
1st Jan 2026 (Thu) 33.40 33.40 33.40 33.3663 120
31st Dec 2025 (Wed) 33.40 33.40 33.40 33.3663 120
30th Dec 2025 (Tue) 33.42 33.44 33.42 33.44 1,770
29th Dec 2025 (Mon) 33.24 33.24 33.24 33.3952 0
26th Dec 2025 (Fri) 33.39 33.4343 33.39 33.4343 25
25th Dec 2025 (Thu) 33.39 33.4254 33.39 33.4254 34
24th Dec 2025 (Wed) 33.39 33.4254 33.39 33.4254 34
23rd Dec 2025 (Tue) 33.39 33.39 33.39 33.3981 200
22nd Dec 2025 (Mon) 33.46 33.46 33.345 33.348 640
19th Dec 2025 (Fri) 33.24 33.29 33.24 33.2601 4,800
18th Dec 2025 (Thu) 32.99 33.01 32.99 33.01 244
17th Dec 2025 (Wed) 33.02 33.02 33.02 32.7962 0
16th Dec 2025 (Tue) 33.03 33.03 33.01 33.0998 100
15th Dec 2025 (Mon) 33.16 33.16 33.1161 33.1161 50
12th Dec 2025 (Fri) 33.16 33.16 33.11 33.125 34
11th Dec 2025 (Thu) 33.15 33.2372 33.15 33.2372 0
10th Dec 2025 (Wed) 33.15 33.2027 33.15 33.2027 0
9th Dec 2025 (Tue) 33.15 33.15 33.15 33.1122 0
8th Dec 2025 (Mon) 33.16 33.16 33.16 33.095 0
FTSE 100 Latest
Value10,369.75
Change60.53