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 Emergin (TDEC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 22.17 22.3451 22.17 22.3451 0
17th Jul 2025 (Thu) 22.17 22.3749 22.17 22.3749 0
16th Jul 2025 (Wed) 22.17 22.2996 22.17 22.2996 0
15th Jul 2025 (Tue) 22.17 22.2398 22.17 22.2398 0
14th Jul 2025 (Mon) 22.17 22.17 22.1351 22.1351 0
11th Jul 2025 (Fri) 22.17 22.17 22.1099 22.1099 0
10th Jul 2025 (Thu) 22.17 22.17 22.17 22.1399 300
9th Jul 2025 (Wed) 22.04 22.1048 22.04 22.1048 0
8th Jul 2025 (Tue) 22.04 22.1102 22.04 22.1102 0
7th Jul 2025 (Mon) 22.04 22.04 22.04 22.02 920
4th Jul 2025 (Fri) 22.18 22.18 22.18 22.2039 200
3rd Jul 2025 (Thu) 22.18 22.18 22.18 22.2039 200
2nd Jul 2025 (Wed) 22.06 22.1402 22.06 22.1402 0
1st Jul 2025 (Tue) 22.06 22.06 22.06 22.0951 0
30th Jun 2025 (Mon) 22.06 22.06 22.06 22.0509 100
27th Jun 2025 (Fri) 21.52 21.9896 21.52 21.9896 0
26th Jun 2025 (Thu) 21.52 22.0498 21.52 22.0498 0
25th Jun 2025 (Wed) 21.52 21.96 21.52 21.96 0
24th Jun 2025 (Tue) 21.52 21.9459 21.52 21.9459 0
23rd Jun 2025 (Mon) 21.52 21.52 21.51 21.5781 0
20th Jun 2025 (Fri) 21.199 21.4642 21.199 21.4642 0
19th Jun 2025 (Thu) 21.199 21.5341 21.199 21.5341 0
18th Jun 2025 (Wed) 21.199 21.5341 21.199 21.5341 0
17th Jun 2025 (Tue) 21.199 21.5394 21.199 21.5394 0
16th Jun 2025 (Mon) 21.199 21.7498 21.199 21.7498 1
13th Jun 2025 (Fri) 21.199 21.5474 21.199 21.5474 0
12th Jun 2025 (Thu) 21.199 21.815 21.199 21.815 31
11th Jun 2025 (Wed) 21.199 21.7946 21.199 21.7946 0
10th Jun 2025 (Tue) 21.199 21.7301 21.199 21.7301 0
9th Jun 2025 (Mon) 21.199 21.6647 21.199 21.6647 0
6th Jun 2025 (Fri) 21.199 21.5309 21.199 21.5309 0
5th Jun 2025 (Thu) 21.199 21.4602 21.199 21.4602 0
4th Jun 2025 (Wed) 21.199 21.3998 21.199 21.3998 0
3rd Jun 2025 (Tue) 21.199 21.2066 21.199 21.2066 0
2nd Jun 2025 (Mon) 21.199 21.199 21.145 21.145 0
30th May 2025 (Fri) 21.199 21.199 21.0695 21.0695 0
29th May 2025 (Thu) 21.199 21.235 21.199 21.235 0
28th May 2025 (Wed) 21.199 21.199 21.199 21.199 300
27th May 2025 (Tue) 21.2799 21.2799 21.2799 21.2799 0
26th May 2025 (Mon) 21.2799 21.2799 21.2799 21.2799 0
24th May 2025 (Sat) 21.2022 21.2799 21.2022 21.2799 0
23rd May 2025 (Fri) 21.2022 21.2022 21.2022 21.2022 0
22nd May 2025 (Thu) 21.2547 21.2547 21.2547 21.2547 0
21st May 2025 (Wed) 21.2854 21.2854 21.2854 21.2854 0
20th May 2025 (Tue) 21.3077 21.3077 21.3077 21.3077 0
19th May 2025 (Mon) 21.2849 21.2849 21.2849 21.2849 0
FTSE 100 Latest
Value8,992.12
Change19.48