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 (XDEC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 40.451 40.46 40.451 40.5314 100
2nd Apr 2026 (Thu) 40.451 40.46 40.451 40.5314 100
1st Apr 2026 (Wed) 40.41 40.42 40.381 40.49 281
31st Mar 2026 (Tue) 40.17 40.37 40.17 40.3116 450
30th Mar 2026 (Mon) 39.87 39.87 39.679 39.6785 967
27th Mar 2026 (Fri) 40.22 40.22 39.7346 39.7346 90
26th Mar 2026 (Thu) 40.22 40.22 40.07 40.07 401
25th Mar 2026 (Wed) 40.28 40.4748 40.28 40.4748 150
24th Mar 2026 (Tue) 40.28 40.31 40.28 40.31 329
23rd Mar 2026 (Mon) 40.47 40.47 40.47 40.47 104
20th Mar 2026 (Fri) 40.30 40.30 40.10 40.1466 703
19th Mar 2026 (Thu) 40.52 40.52 40.52 40.449 201
18th Mar 2026 (Wed) 40.54 40.54 40.54 40.54 0
17th Mar 2026 (Tue) 40.80 40.80 40.80 40.80 118
16th Mar 2026 (Mon) 40.48 40.7154 40.48 40.7154 7
13th Mar 2026 (Fri) 40.48 40.50 40.47 40.4699 561
12th Mar 2026 (Thu) 40.61 40.69 40.56 40.56 1,102
11th Mar 2026 (Wed) 40.88 40.88 40.81 40.85 400
10th Mar 2026 (Tue) 40.93 40.93 40.93 40.8797 122
9th Mar 2026 (Mon) 40.46 40.90 40.46 40.90 4,215
6th Mar 2026 (Fri) 40.84 40.84 40.84 40.7465 221
5th Mar 2026 (Thu) 40.84 41.0057 40.84 41.0057 102
4th Mar 2026 (Wed) 40.84 41.1605 40.84 41.1605 158
3rd Mar 2026 (Tue) 40.84 40.95 40.84 40.95 964
2nd Mar 2026 (Mon) 40.99 40.99 40.99 41.1657 0
27th Feb 2026 (Fri) 41.11 41.11 41.07 41.1455 201
26th Feb 2026 (Thu) 41.20 41.20 41.19 41.236 300
25th Feb 2026 (Wed) 41.14 41.26 41.14 41.26 0
24th Feb 2026 (Tue) 41.14 41.14 41.11 41.11 0
23rd Feb 2026 (Mon) 41.14 41.14 40.9711 40.9711 9
20th Feb 2026 (Fri) 41.14 41.14 41.14 41.2185 320
19th Feb 2026 (Thu) 41.02 41.09 41.01 41.0647 695
18th Feb 2026 (Wed) 41.20 41.20 41.09 41.09 637
17th Feb 2026 (Tue) 40.83 40.98 40.83 41.03 561
16th Feb 2026 (Mon) 40.94 40.94 40.94 40.985 103
13th Feb 2026 (Fri) 40.94 40.94 40.94 40.985 103
12th Feb 2026 (Thu) 41.26 41.26 40.92 40.92 6
11th Feb 2026 (Wed) 41.20 41.20 41.20 41.20 126
10th Feb 2026 (Tue) 41.28 41.28 41.20 41.20 552
9th Feb 2026 (Mon) 41.26 41.26 41.26 41.2916 244
6th Feb 2026 (Fri) 40.99 41.13 40.99 41.18 119
5th Feb 2026 (Thu) 40.84 40.90 40.84 40.8465 360
FTSE 100 Latest
Value10,436.29
Change71.50