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 (XMAR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 40.13 40.15 40.13 40.1801 677
5th Feb 2026 (Thu) 40.06 40.06 40.06 40.0807 0
4th Feb 2026 (Wed) 40.11 40.11 40.091 40.1147 0
3rd Feb 2026 (Tue) 40.12 40.12 40.12 40.12 100
2nd Feb 2026 (Mon) 40.14 40.14 40.14 40.16 598
30th Jan 2026 (Fri) 40.12 40.12 40.12 40.1401 0
29th Jan 2026 (Thu) 40.12 40.12 40.10 40.1448 27
28th Jan 2026 (Wed) 40.09 40.14 40.09 40.14 0
27th Jan 2026 (Tue) 40.09 40.09 40.09 40.14 229
26th Jan 2026 (Mon) 40.11 40.11 40.10 40.10 389
23rd Jan 2026 (Fri) 40.09 40.09 40.09 40.115 0
22nd Jan 2026 (Thu) 40.07 40.07 40.07 40.08 100
21st Jan 2026 (Wed) 40.03 40.03 40.01 40.0501 263
20th Jan 2026 (Tue) 40.05 40.05 39.9798 39.9798 0
19th Jan 2026 (Mon) 40.05 40.05 40.05 40.0549 500
16th Jan 2026 (Fri) 40.05 40.05 40.05 40.0549 500
15th Jan 2026 (Thu) 40.01 40.01 40.01 40.025 101
14th Jan 2026 (Wed) 39.945 40.02 39.945 40.0248 560
13th Jan 2026 (Tue) 40.03 40.03 40.02 40.03 888
12th Jan 2026 (Mon) 40.03 40.03 40.03 40.03 112
9th Jan 2026 (Fri) 40.01 40.04 40.01 40.04 0
8th Jan 2026 (Thu) 40.01 40.01 40.005 40.005 100
7th Jan 2026 (Wed) 40.01 40.01 40.01 40.00 967
6th Jan 2026 (Tue) 39.99 40.015 39.99 40.015 0
5th Jan 2026 (Mon) 39.99 39.99 39.99 39.9801 100
2nd Jan 2026 (Fri) 39.96 39.965 39.96 39.965 153
1st Jan 2026 (Thu) 39.96 39.96 39.93 39.93 28
31st Dec 2025 (Wed) 39.96 39.96 39.93 39.93 28
30th Dec 2025 (Tue) 39.96 39.96 39.95 39.95 1,777
29th Dec 2025 (Mon) 39.94 39.94 39.94 39.94 157
26th Dec 2025 (Fri) 39.96 39.96 39.92 39.949 563
25th Dec 2025 (Thu) 39.92 39.93 39.92 39.915 3,342
24th Dec 2025 (Wed) 39.92 39.93 39.92 39.915 3,342
23rd Dec 2025 (Tue) 39.89 39.91 39.89 39.89 998
22nd Dec 2025 (Mon) 39.875 39.875 39.875 39.88 200
19th Dec 2025 (Fri) 39.75 39.835 39.75 39.835 429
18th Dec 2025 (Thu) 39.76 39.77 39.76 39.7705 168
17th Dec 2025 (Wed) 39.73 39.73 39.73 39.732 5,010
16th Dec 2025 (Tue) 39.745 39.745 39.74 39.7648 508
15th Dec 2025 (Mon) 39.75 39.75 39.74 39.75 101
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
FTSE 100 Latest
Value10,369.75
Change60.53