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
20th May 2026 (Wed) 42.38 42.46 42.38 42.46 12
19th May 2026 (Tue) 42.38 42.40 42.32 42.3421 751
18th May 2026 (Mon) 42.459 42.459 42.43 42.43 95
15th May 2026 (Fri) 42.459 42.459 42.459 42.4054 402
14th May 2026 (Thu) 42.44 42.48 42.44 42.49 267
13th May 2026 (Wed) 42.32 42.4102 42.32 42.4102 12
12th May 2026 (Tue) 42.32 42.32 42.32 42.365 227
11th May 2026 (Mon) 42.36 42.36 42.36 42.3545 546
8th May 2026 (Fri) 42.33 42.43 42.33 42.34 3,100
7th May 2026 (Thu) 42.34 42.34 42.2761 42.2761 451
6th May 2026 (Wed) 42.34 42.34 42.34 42.325 253
5th May 2026 (Tue) 42.23 42.23 42.23 42.185 100
4th May 2026 (Mon) 42.16 42.16 42.055 42.055 33
1st May 2026 (Fri) 42.16 42.16 42.16 42.1433 500
30th Apr 2026 (Thu) 41.90 42.10 41.90 42.10 18
29th Apr 2026 (Wed) 41.90 41.93 41.90 41.93 46
28th Apr 2026 (Tue) 41.90 41.90 41.90 41.93 158
27th Apr 2026 (Mon) 41.93 41.96 41.93 41.955 306
24th Apr 2026 (Fri) 41.90 41.90 41.90 41.97 143
23rd Apr 2026 (Thu) 41.84 41.84 41.84 41.846 4,293
22nd Apr 2026 (Wed) 41.83 41.905 41.83 41.905 29
21st Apr 2026 (Tue) 41.83 41.83 41.83 41.77 317
20th Apr 2026 (Mon) 41.84 41.84 41.84 41.835 300
17th Apr 2026 (Fri) 41.59 41.8898 41.59 41.8898 0
16th Apr 2026 (Thu) 41.59 41.695 41.59 41.695 50
15th Apr 2026 (Wed) 41.59 41.71 41.59 41.71 94
14th Apr 2026 (Tue) 41.59 41.59 41.59 41.5801 192
13th Apr 2026 (Mon) 41.30 41.4598 41.30 41.4598 37
10th Apr 2026 (Fri) 41.30 41.30 41.30 41.265 1,148
9th Apr 2026 (Thu) 41.11 41.22 41.11 41.285 684
8th Apr 2026 (Wed) 41.06 41.06 41.06 41.1219 313
7th Apr 2026 (Tue) 40.43 40.52 40.43 40.621 603
6th Apr 2026 (Mon) 40.64 40.64 40.64 40.6633 980
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
FTSE 100 Latest
Value10,443.47
Change11.13