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 Us Equi (XMAR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 39.77 39.77 39.73 39.7537 1,218
11th Dec 2025 (Thu) 39.75 39.765 39.75 39.765 2,636
10th Dec 2025 (Wed) 39.70 39.7347 39.70 39.7347 0
9th Dec 2025 (Tue) 39.70 39.70 39.70 39.712 128
8th Dec 2025 (Mon) 39.665 39.692 39.665 39.692 27
5th Dec 2025 (Fri) 39.665 39.7173 39.665 39.7173 0
4th Dec 2025 (Thu) 39.665 39.665 39.665 39.6743 981
3rd Dec 2025 (Wed) 39.62 39.6598 39.62 39.6598 0
2nd Dec 2025 (Tue) 39.62 39.634 39.62 39.634 0
1st Dec 2025 (Mon) 39.62 39.62 39.61 39.6202 1,508
28th Nov 2025 (Fri) 39.58 39.58 39.58 39.6361 375
27th Nov 2025 (Thu) 39.57 39.57 39.57 39.5764 200
26th Nov 2025 (Wed) 39.57 39.57 39.57 39.5764 213
25th Nov 2025 (Tue) 39.46 39.50 39.46 39.5385 235
24th Nov 2025 (Mon) 39.36 39.40 39.36 39.465 35
21st Nov 2025 (Fri) 39.33 39.35 39.33 39.3104 2,900
20th Nov 2025 (Thu) 39.31 39.3158 39.31 39.3158 10
19th Nov 2025 (Wed) 39.31 39.31 39.29 39.3158 1,003
18th Nov 2025 (Tue) 39.24 39.27 39.24 39.26 100
17th Nov 2025 (Mon) 39.38 39.41 39.38 39.3511 391
14th Nov 2025 (Fri) 39.42 39.46 39.41 39.4163 1,805
13th Nov 2025 (Thu) 39.39 39.39 39.39 39.3715 400
12th Nov 2025 (Wed) 39.40 39.485 39.40 39.485 505
11th Nov 2025 (Tue) 39.48 39.51 39.48 39.51 0
10th Nov 2025 (Mon) 39.48 39.48 39.47 39.485 2,907
7th Nov 2025 (Fri) 39.34 39.36 39.34 39.3769 0
6th Nov 2025 (Thu) 39.39 39.39 39.35 39.3584 973
5th Nov 2025 (Wed) 39.38 39.4594 39.38 39.4594 0
4th Nov 2025 (Tue) 39.43 39.43 39.4298 39.4298 0
3rd Nov 2025 (Mon) 39.43 39.43 39.43 39.4298 100
31st Oct 2025 (Fri) 39.42 39.42 39.42 39.4544 204
30th Oct 2025 (Thu) 39.42 39.42 39.42 39.445 1,142
29th Oct 2025 (Wed) 39.44 39.45 39.43 39.4601 404
28th Oct 2025 (Tue) 39.441 39.441 39.441 39.485 0
27th Oct 2025 (Mon) 39.44 39.44 39.43 39.44 931
24th Oct 2025 (Fri) 39.38 39.38 39.38 39.4225 453
23rd Oct 2025 (Thu) 39.36 39.36 39.35 39.365 0
22nd Oct 2025 (Wed) 39.33 39.33 39.33 39.3088 0
21st Oct 2025 (Tue) 39.32 39.34 39.32 39.32 706
20th Oct 2025 (Mon) 39.31 39.33 39.31 39.30 1,655
17th Oct 2025 (Fri) 39.15 39.21 39.13 39.2157 629
16th Oct 2025 (Thu) 39.21 39.26 39.16 39.1278 1,102
15th Oct 2025 (Wed) 39.22 39.22 39.16 39.19 1,519
14th Oct 2025 (Tue) 39.13 39.19 39.13 39.1841 547
FTSE 100 Latest
Value9,649.03
Change-54.13