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
20th May 2026 (Wed) 34.05 34.05 34.05 34.02 500
19th May 2026 (Tue) 33.83 33.83 33.83 34.005 0
18th May 2026 (Mon) 33.96 33.995 33.96 33.995 0
15th May 2026 (Fri) 33.96 33.99 33.96 33.99 0
14th May 2026 (Thu) 33.96 34.01 33.96 33.995 2,400
13th May 2026 (Wed) 34.00 34.00 33.98 33.98 0
12th May 2026 (Tue) 34.00 34.00 34.00 33.97 201
11th May 2026 (Mon) 34.00 34.00 33.93 33.965 200
8th May 2026 (Fri) 33.88 33.96 33.88 33.96 0
7th May 2026 (Thu) 33.88 33.945 33.88 33.945 3
6th May 2026 (Wed) 33.88 33.93 33.88 33.93 0
5th May 2026 (Tue) 33.88 33.915 33.88 33.915 0
4th May 2026 (Mon) 33.88 33.88 33.88 33.895 132
1st May 2026 (Fri) 33.85 33.91 33.85 33.91 4
30th Apr 2026 (Thu) 33.85 33.85 33.85 33.875 0
29th Apr 2026 (Wed) 33.78 33.82 33.78 33.82 0
28th Apr 2026 (Tue) 33.78 33.845 33.78 33.845 0
27th Apr 2026 (Mon) 33.78 33.84 33.78 33.84 0
24th Apr 2026 (Fri) 33.78 33.835 33.78 33.835 0
23rd Apr 2026 (Thu) 33.78 33.805 33.78 33.805 0
22nd Apr 2026 (Wed) 33.78 33.78 33.78 33.81 1,600
21st Apr 2026 (Tue) 33.77 33.77 33.77 33.775 744
20th Apr 2026 (Mon) 33.76 33.76 33.76 33.7898 2,232
17th Apr 2026 (Fri) 33.62 33.62 33.62 33.80 0
16th Apr 2026 (Thu) 33.79 33.79 33.77 33.77 0
15th Apr 2026 (Wed) 33.79 33.79 33.79 33.785 20
14th Apr 2026 (Tue) 33.76 33.77 33.76 33.735 234
13th Apr 2026 (Mon) 33.79 33.79 33.69 33.67 2,259
10th Apr 2026 (Fri) 33.50 33.50 33.50 33.65 0
9th Apr 2026 (Thu) 33.44 33.44 33.44 33.625 0
8th Apr 2026 (Wed) 33.12 33.58 33.12 33.58 0
7th Apr 2026 (Tue) 33.12 33.4107 33.12 33.4107 0
6th Apr 2026 (Mon) 33.12 33.4211 33.12 33.4211 0
3rd Apr 2026 (Fri) 33.12 33.12 33.12 33.3806 1,159
2nd Apr 2026 (Thu) 33.12 33.12 33.12 33.3806 1,159
1st Apr 2026 (Wed) 33.07 33.3591 33.07 33.3591 52
31st Mar 2026 (Tue) 33.07 33.2946 33.07 33.2946 0
30th Mar 2026 (Mon) 33.07 33.07 33.0664 33.0664 0
27th Mar 2026 (Fri) 33.07 33.07 33.07 33.0687 101
26th Mar 2026 (Thu) 33.27 33.27 33.2134 33.2134 0
25th Mar 2026 (Wed) 33.27 33.27 33.27 33.315 440
24th Mar 2026 (Tue) 33.29 33.29 33.29 33.275 195
23rd Mar 2026 (Mon) 33.38 33.38 33.27 33.308 502
FTSE 100 Latest
Value10,443.47
Change11.13