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
18th Jul 2025 (Fri) 32.06 32.06 32.06 32.07 225
17th Jul 2025 (Thu) 31.96 32.0302 31.96 32.0302 95
16th Jul 2025 (Wed) 31.96 31.96 31.96 31.9954 0
15th Jul 2025 (Tue) 32.04 32.04 31.9838 31.9838 0
14th Jul 2025 (Mon) 32.04 32.19 32.04 32.00 1,271
11th Jul 2025 (Fri) 32.05 32.05 32.05 32.0002 300
10th Jul 2025 (Thu) 32.05 32.07 31.96 32.0299 1,067
9th Jul 2025 (Wed) 31.87 31.98 31.87 31.98 0
8th Jul 2025 (Tue) 31.87 31.9429 31.87 31.9429 0
7th Jul 2025 (Mon) 31.87 31.9568 31.87 31.9568 0
4th Jul 2025 (Fri) 31.87 31.96 31.87 31.96 0
3rd Jul 2025 (Thu) 31.87 31.96 31.87 31.96 0
2nd Jul 2025 (Wed) 31.87 31.9185 31.87 31.9185 0
1st Jul 2025 (Tue) 31.87 31.8888 31.87 31.8888 0
30th Jun 2025 (Mon) 31.87 31.9044 31.87 31.9044 0
27th Jun 2025 (Fri) 31.87 31.87 31.87 31.868 700
26th Jun 2025 (Thu) 31.75 31.8549 31.75 31.8549 0
25th Jun 2025 (Wed) 31.75 31.75 31.75 31.7849 800
24th Jun 2025 (Tue) 31.58 31.775 31.58 31.775 0
23rd Jun 2025 (Mon) 31.58 31.58 31.58 31.6686 0
20th Jun 2025 (Fri) 31.47 31.47 31.47 31.5734 500
19th Jun 2025 (Thu) 31.38 31.56 31.38 31.56 0
18th Jun 2025 (Wed) 31.38 31.56 31.38 31.56 0
17th Jun 2025 (Tue) 31.38 31.5099 31.38 31.5099 0
16th Jun 2025 (Mon) 31.38 31.535 31.38 31.535 0
13th Jun 2025 (Fri) 31.38 31.4716 31.38 31.4716 0
12th Jun 2025 (Thu) 31.38 31.5099 31.38 31.5099 0
11th Jun 2025 (Wed) 31.38 31.4974 31.38 31.4974 0
10th Jun 2025 (Tue) 31.38 31.5035 31.38 31.5035 0
9th Jun 2025 (Mon) 31.38 31.4811 31.38 31.4811 0
6th Jun 2025 (Fri) 31.38 31.4675 31.38 31.4675 70
5th Jun 2025 (Thu) 31.38 31.38 31.3757 31.3757 0
4th Jun 2025 (Wed) 31.38 31.38 31.38 31.414 400
3rd Jun 2025 (Tue) 31.36 31.36 31.36 31.4045 2,200
2nd Jun 2025 (Mon) 31.33 31.3581 31.33 31.3581 86
30th May 2025 (Fri) 31.33 31.33 31.33 31.3321 609
29th May 2025 (Thu) 31.23 31.3134 31.23 31.3134 0
28th May 2025 (Wed) 31.3095 31.3095 31.3095 31.3095 0
27th May 2025 (Tue) 31.1543 31.1543 31.1543 31.1543 0
26th May 2025 (Mon) 31.1543 31.1543 31.1543 31.1543 0
24th May 2025 (Sat) 31.1951 31.1951 31.1543 31.1543 0
23rd May 2025 (Fri) 31.1951 31.1951 31.1951 31.1951 0
22nd May 2025 (Thu) 31.1916 31.1916 31.1916 31.1916 0
21st May 2025 (Wed) 31.2826 31.2826 31.2826 31.2826 0
FTSE 100 Latest
Value9,012.99
Change20.87