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
20th May 2026 (Wed) 42.32 42.35 42.32 42.355 630
19th May 2026 (Tue) 42.23 42.31 42.23 42.2852 2,695
18th May 2026 (Mon) 42.28 42.29 42.27 42.3279 2,903
15th May 2026 (Fri) 42.29 42.32 42.27 42.285 4,686
14th May 2026 (Thu) 42.38 42.38 42.38 42.375 600
13th May 2026 (Wed) 42.30 42.30 42.30 42.31 4,096
12th May 2026 (Tue) 42.25 42.29 42.24 42.2729 2,326
11th May 2026 (Mon) 42.27 42.275 42.27 42.275 0
8th May 2026 (Fri) 42.27 42.28 42.27 42.285 911
7th May 2026 (Thu) 42.23 42.23 42.23 42.215 0
6th May 2026 (Wed) 42.05 42.245 42.05 42.245 0
5th May 2026 (Tue) 42.05 42.12 42.05 42.1237 896
4th May 2026 (Mon) 42.15 42.15 42.15 42.01 0
1st May 2026 (Fri) 42.11 42.11 42.09 42.115 500
30th Apr 2026 (Thu) 42.04 42.04 42.04 42.055 361
29th Apr 2026 (Wed) 41.91 41.9346 41.91 41.9346 0
28th Apr 2026 (Tue) 41.91 41.91 41.89 41.9304 788
27th Apr 2026 (Mon) 41.94 41.9889 41.94 41.9889 20
24th Apr 2026 (Fri) 41.94 41.94 41.931 41.95 800
23rd Apr 2026 (Thu) 41.88 41.91 41.86 41.8515 602
22nd Apr 2026 (Wed) 41.91 41.92 41.91 41.905 1,063
21st Apr 2026 (Tue) 41.88 41.88 41.80 41.7748 600
20th Apr 2026 (Mon) 41.86 41.89 41.86 41.86 1,663
17th Apr 2026 (Fri) 41.88 41.95 41.855 41.9116 1,440
16th Apr 2026 (Thu) 41.76 41.79 41.71 41.758 4,985
15th Apr 2026 (Wed) 41.73 41.75 41.73 41.755 348
14th Apr 2026 (Tue) 41.54 41.65 41.54 41.6751 373
13th Apr 2026 (Mon) 41.44 41.55 41.44 41.5489 1,275
10th Apr 2026 (Fri) 41.40 41.40 41.40 41.3851 1
9th Apr 2026 (Thu) 41.31 41.43 41.31 41.4203 1,310
8th Apr 2026 (Wed) 40.67 41.2583 40.67 41.2583 0
7th Apr 2026 (Tue) 40.67 40.77 40.67 40.8385 579
6th Apr 2026 (Mon) 40.83 40.83 40.78 40.8083 3,300
3rd Apr 2026 (Fri) 40.71 40.71 40.68 40.7999 200
2nd Apr 2026 (Thu) 40.71 40.71 40.68 40.7999 200
1st Apr 2026 (Wed) 40.77 40.77 40.77 40.7248 117
31st Mar 2026 (Tue) 40.29 40.29 40.29 40.49 110
30th Mar 2026 (Mon) 40.28 40.28 40.06 40.01 4,314
27th Mar 2026 (Fri) 40.20 40.21 40.00 40.00 1,355
26th Mar 2026 (Thu) 40.59 40.59 40.30 40.30 296
25th Mar 2026 (Wed) 40.71 40.71 40.60 40.60 414
24th Mar 2026 (Tue) 40.51 40.64 40.46 40.52 11,831
23rd Mar 2026 (Mon) 40.80 40.83 40.59 40.59 140
FTSE 100 Latest
Value10,443.47
Change11.13