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 (XMAY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 33.38 33.461 33.38 33.461 10
17th Jul 2025 (Thu) 33.38 33.45 33.38 33.45 0
16th Jul 2025 (Wed) 33.38 33.3947 33.38 33.3947 8
15th Jul 2025 (Tue) 33.38 33.38 33.38 33.38 0
14th Jul 2025 (Mon) 33.39 33.39 33.37 33.42 2,232
11th Jul 2025 (Fri) 33.37 33.37 33.37 33.3878 200
10th Jul 2025 (Thu) 33.36 33.39 33.36 33.4366 900
9th Jul 2025 (Wed) 33.31 33.3994 33.31 33.3994 0
8th Jul 2025 (Tue) 33.31 33.3205 33.31 33.3205 0
7th Jul 2025 (Mon) 33.31 33.33 33.31 33.35 2,600
4th Jul 2025 (Fri) 33.34 33.39 33.34 33.39 0
3rd Jul 2025 (Thu) 33.34 33.39 33.34 33.39 0
2nd Jul 2025 (Wed) 33.34 33.34 33.34 33.3266 600
1st Jul 2025 (Tue) 33.155 33.2875 33.155 33.2875 0
30th Jun 2025 (Mon) 33.155 33.314 33.155 33.314 86
27th Jun 2025 (Fri) 33.155 33.2255 33.155 33.2255 0
26th Jun 2025 (Thu) 33.155 33.155 33.155 33.1926 0
25th Jun 2025 (Wed) 33.06 33.06 33.05 33.0761 4,301
24th Jun 2025 (Tue) 32.78 33.0471 32.78 33.0471 0
23rd Jun 2025 (Mon) 32.78 32.90 32.78 32.8983 435
20th Jun 2025 (Fri) 32.93 32.93 32.93 32.72 193
19th Jun 2025 (Thu) 32.85 32.85 32.85 32.8063 801
18th Jun 2025 (Wed) 32.85 32.85 32.85 32.8063 801
17th Jun 2025 (Tue) 32.83 32.83 32.79 32.7689 700
16th Jun 2025 (Mon) 32.91 32.91 32.91 32.8829 681
13th Jun 2025 (Fri) 32.90 32.90 32.7302 32.7302 20
12th Jun 2025 (Thu) 32.90 32.90 32.90 32.8866 100
11th Jun 2025 (Wed) 32.97 32.97 32.86 32.8259 0
10th Jun 2025 (Tue) 32.89 32.91 32.89 32.91 374
9th Jun 2025 (Mon) 32.87 32.87 32.86 32.8184 520
6th Jun 2025 (Fri) 32.84 32.84 32.84 32.8032 300
5th Jun 2025 (Thu) 32.72 32.76 32.65 32.64 714
4th Jun 2025 (Wed) 32.74 32.74 32.723 32.723 0
3rd Jun 2025 (Tue) 32.74 32.74 32.73 32.7074 912
2nd Jun 2025 (Mon) 32.65 32.65 32.65 32.6158 200
30th May 2025 (Fri) 32.51 32.60 32.45 32.60 2,371
29th May 2025 (Thu) 32.58 32.59 32.52 32.5498 2,959
28th May 2025 (Wed) 32.55 32.55 32.55 32.55 200
27th May 2025 (Tue) 32.52 32.52 32.52 32.52 1,029
26th May 2025 (Mon) 32.2777 32.2777 32.2777 32.2777 0
24th May 2025 (Sat) 32.34 32.34 32.34 32.2777 2,717
23rd May 2025 (Fri) 32.34 32.34 32.34 32.34 2,717
22nd May 2025 (Thu) 32.43 32.43 32.43 32.43 4,126
21st May 2025 (Wed) 32.59 32.59 32.44 32.44 1,203
20th May 2025 (Tue) 32.6287 32.6287 32.6287 32.6287 88
19th May 2025 (Mon) 32.61 32.65 32.61 32.63 11,376
FTSE 100 Latest
Value8,992.12
Change19.48