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 (XFEB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 34.13 34.13 34.13 34.123 140
17th Jul 2025 (Thu) 34.08 34.15 34.07 34.115 514
16th Jul 2025 (Wed) 34.07 34.07 34.07 34.0511 104
15th Jul 2025 (Tue) 34.07 34.07 34.07 34.0184 192
14th Jul 2025 (Mon) 34.06 34.06 34.0567 34.0567 0
11th Jul 2025 (Fri) 34.06 34.06 34.046 34.046 0
10th Jul 2025 (Thu) 34.06 34.06 34.05 34.0748 1,751
9th Jul 2025 (Wed) 34.03 34.03 33.98 34.0408 1,671
8th Jul 2025 (Tue) 33.94 33.94 33.94 33.9649 114
7th Jul 2025 (Mon) 33.92 33.92 33.92 33.9449 0
4th Jul 2025 (Fri) 33.85 34.0303 33.85 34.0303 0
3rd Jul 2025 (Thu) 33.85 34.0303 33.85 34.0303 0
2nd Jul 2025 (Wed) 33.85 33.955 33.85 33.955 0
1st Jul 2025 (Tue) 33.85 33.85 33.85 33.9049 118
30th Jun 2025 (Mon) 33.85 33.85 33.85 33.92 100
27th Jun 2025 (Fri) 33.83 33.83 33.83 33.8519 100
26th Jun 2025 (Thu) 33.73 33.82 33.73 33.7965 433
25th Jun 2025 (Wed) 33.66 33.66 33.66 33.6822 119
24th Jun 2025 (Tue) 33.63 33.63 33.57 33.675 300
23rd Jun 2025 (Mon) 33.50 33.50 33.495 33.495 0
20th Jun 2025 (Fri) 33.50 33.50 33.3336 33.3336 0
19th Jun 2025 (Thu) 33.50 33.50 33.3454 33.3454 0
18th Jun 2025 (Wed) 33.50 33.50 33.3454 33.3454 0
17th Jun 2025 (Tue) 33.50 33.50 33.3321 33.3321 0
16th Jun 2025 (Mon) 33.50 33.50 33.4556 33.4556 0
13th Jun 2025 (Fri) 33.50 33.50 33.274 33.274 0
12th Jun 2025 (Thu) 33.50 33.50 33.50 33.475 561
11th Jun 2025 (Wed) 33.39 33.4322 33.39 33.4322 0
10th Jun 2025 (Tue) 33.39 33.4628 33.39 33.4628 0
9th Jun 2025 (Mon) 33.39 33.39 33.39 33.3939 113
6th Jun 2025 (Fri) 33.38 33.38 33.38 33.388 200
5th Jun 2025 (Thu) 33.24 33.24 33.2148 33.2148 0
4th Jun 2025 (Wed) 33.24 33.297 33.24 33.297 0
3rd Jun 2025 (Tue) 33.24 33.27 33.24 33.2787 3,201
2nd Jun 2025 (Mon) 33.04 33.182 33.04 33.182 28
30th May 2025 (Fri) 33.04 33.10 33.04 33.1283 1,698
29th May 2025 (Thu) 33.13 33.13 33.13 33.0957 165
28th May 2025 (Wed) 33.1113 33.1113 33.1113 33.1113 0
27th May 2025 (Tue) 32.99 32.99 32.99 32.99 100
26th May 2025 (Mon) 32.7789 32.7789 32.7789 32.7789 0
24th May 2025 (Sat) 32.878 32.878 32.7789 32.7789 0
23rd May 2025 (Fri) 32.878 32.878 32.878 32.878 0
22nd May 2025 (Thu) 32.92 32.93 32.92 32.92 48,477
21st May 2025 (Wed) 33.1001 33.1001 33.1001 33.1001 0
20th May 2025 (Tue) 33.1838 33.1838 33.1838 33.1838 0
19th May 2025 (Mon) 33.09 33.09 33.09 33.09 100
FTSE 100 Latest
Value8,992.12
Change19.48