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 (XSEP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 42.091 42.1167 42.091 42.1167 0
2nd Apr 2026 (Thu) 42.091 42.1167 42.091 42.1167 0
1st Apr 2026 (Wed) 42.091 42.091 42.091 42.03 208
31st Mar 2026 (Tue) 41.17 41.8842 41.17 41.8842 0
30th Mar 2026 (Mon) 41.17 41.17 41.13 41.272 550
27th Mar 2026 (Fri) 41.53 41.53 41.53 41.3055 240
26th Mar 2026 (Thu) 41.93 41.93 41.75 41.7101 400
25th Mar 2026 (Wed) 42.00 42.11 42.00 42.11 665
24th Mar 2026 (Tue) 41.93 42.00 41.93 41.95 1,793
23rd Mar 2026 (Mon) 42.03 42.03 42.00 42.0114 342
20th Mar 2026 (Fri) 41.78 41.78 41.78 41.726 100
19th Mar 2026 (Thu) 41.87 41.97 41.87 42.0442 74
18th Mar 2026 (Wed) 42.19 42.20 42.19 42.0744 900
17th Mar 2026 (Tue) 42.30 42.32 42.30 42.3511 4,018
16th Mar 2026 (Mon) 42.19 42.27 42.19 42.21 739
13th Mar 2026 (Fri) 41.98 42.01 41.98 42.0021 951
12th Mar 2026 (Thu) 42.14 42.20 42.14 42.1242 57
11th Mar 2026 (Wed) 42.32 42.33 42.32 42.37 416
10th Mar 2026 (Tue) 42.03 42.3862 42.03 42.3862 0
9th Mar 2026 (Mon) 42.03 42.03 42.03 42.4404 0
6th Mar 2026 (Fri) 42.34 42.34 42.28 42.2439 1,039
5th Mar 2026 (Thu) 42.63 42.63 42.36 42.5086 798
4th Mar 2026 (Wed) 42.57 42.63 42.57 42.6632 688
3rd Mar 2026 (Tue) 42.31 42.47 42.31 42.5039 525
2nd Mar 2026 (Mon) 42.60 42.68 42.60 42.6378 100
27th Feb 2026 (Fri) 42.63 42.63 42.63 42.6172 100
26th Feb 2026 (Thu) 42.53 42.7246 42.53 42.7246 0
25th Feb 2026 (Wed) 42.53 42.7725 42.53 42.7725 0
24th Feb 2026 (Tue) 42.53 42.655 42.53 42.655 0
23rd Feb 2026 (Mon) 42.53 42.53 42.53 42.4863 457
20th Feb 2026 (Fri) 42.64 42.64 42.64 42.6506 0
19th Feb 2026 (Thu) 42.47 42.49 42.47 42.5421 542
18th Feb 2026 (Wed) 42.50 42.5966 42.50 42.5966 0
17th Feb 2026 (Tue) 42.50 42.53 42.50 42.5151 2,365
16th Feb 2026 (Mon) 42.49 42.54 42.43 42.4706 600
13th Feb 2026 (Fri) 42.49 42.54 42.43 42.4706 600
12th Feb 2026 (Thu) 42.68 42.68 42.68 42.4503 100
11th Feb 2026 (Wed) 42.63 42.7104 42.63 42.7104 0
10th Feb 2026 (Tue) 42.63 42.75 42.63 42.7142 625
9th Feb 2026 (Mon) 42.68 42.75 42.68 42.7517 564
6th Feb 2026 (Fri) 42.70 42.70 42.6833 42.6833 100
5th Feb 2026 (Thu) 42.70 42.70 42.3235 42.3235 0
FTSE 100 Latest
Value10,436.29
Change71.50