Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Ft Fvd (FVD)
Ft Fvd (FVD) Historical

FVD Ft Fvd

24.2775

0.19 (0.79%)

May 31 2024 - Closed

Delayed by 15 minutes

FVD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	24.2775	0.19	0.79%	24.2775	24.2775	24.2775	178
May 30 2024	24.0875	0.14	0.60%	24.01	24.1475	23.3525	105,187
May 29 2024	23.945	-0.37	-1.52%	23.93	23.95	23.93	41
May 28 2024	24.315	-0.17	-0.67%	24.465	24.73	24.1575	5,000
May 24 2024	24.48	-0.11	-0.43%	24.48	24.48	24.48	0
May 23 2024	24.585	-0.25	-1.02%	24.585	24.585	24.585	0
May 22 2024	24.8375	0.01	0.03%	24.8375	24.8375	24.8375	0
May 21 2024	24.83	-0.12	-0.47%	24.83	24.83	24.83	1
May 20 2024	24.9475	0.08	0.32%	24.9475	24.9475	24.9475	0
May 17 2024	24.8675	-0.06	-0.24%	24.8675	24.8675	24.8675	0
May 16 2024	24.9275	0.04	0.16%	24.9275	24.9275	24.9275	5
May 15 2024	24.8875	0.11	0.43%	24.8875	24.8875	24.8875	0
May 14 2024	24.78	-0.03	-0.11%	24.80	25.005	24.695	9,415
May 13 2024	24.8075	0.11	0.43%	24.8075	24.8075	24.8075	0
May 10 2024	24.7025	0.13	0.51%	24.7025	24.7025	24.7025	0
May 09 2024	24.5775	0.16	0.63%	24.5775	24.5775	24.5775	29
May 08 2024	24.4225	0.01	0.04%	24.4225	24.4225	24.4225	0
May 07 2024	24.4125	0.30	1.24%	24.4125	24.4125	24.4125	0
May 03 2024	24.1125	0.11	0.46%	24.1125	24.1125	24.1125	0
May 02 2024	24.0025	0.05	0.23%	24.0025	24.0025	24.0025	0
May 01 2024	23.9475	-0.06	-0.26%	23.9475	23.9475	23.9475	13
Apr 30 2024	24.01	-0.10	-0.43%	24.01	24.01	24.01	0
Apr 29 2024	24.1125	0.10	0.41%	24.1125	24.1125	24.1125	0
Apr 26 2024	24.015	0.04	0.16%	24.015	24.015	24.015	0
Apr 25 2024	23.9775	-0.03	-0.14%	23.9775	23.9775	23.9775	0
Apr 24 2024	24.01	-0.11	-0.47%	24.01	24.01	24.01	0
Apr 23 2024	24.1225	0.20	0.86%	24.1225	24.1225	24.1225	0
Apr 22 2024	23.9175	0.15	0.62%	23.9175	23.9175	23.9175	0
Apr 19 2024	23.77	0.15	0.62%	23.77	23.77	23.77	0
Apr 18 2024	23.6225	0.17	0.72%	23.6225	23.6225	23.6225	0
Apr 17 2024	23.4525	-0.05	-0.19%	23.4525	23.4525	23.4525	0
Apr 16 2024	23.4975	-0.25	-1.04%	23.4975	23.4975	23.4975	0
Apr 15 2024	23.745	-0.10	-0.41%	23.745	23.745	23.745	0
Apr 12 2024	23.8425	-0.09	-0.37%	23.8425	23.8425	23.8425	0
Apr 11 2024	23.93	-0.16	-0.67%	23.93	23.93	23.93	5
Apr 10 2024	24.0925	-0.27	-1.09%	24.0925	24.0925	24.0925	0
Apr 09 2024	24.3575	-0.02	-0.06%	24.3575	24.3575	24.3575	0
Apr 08 2024	24.3725	0.11	0.43%	24.3725	24.3725	24.3725	11
Apr 05 2024	24.2675	-0.31	-1.25%	24.2675	24.2675	24.2675	0
Apr 04 2024	24.575	0.11	0.44%	24.575	24.575	24.575	64
Apr 03 2024	24.4675	-0.03	-0.12%	24.4675	24.4675	24.4675	0
Apr 02 2024	24.4975	-0.32	-1.27%	24.4975	24.4975	24.4975	0
Mar 28 2024	24.8125	0.27	1.08%	24.8125	24.8125	24.8125	5
Mar 27 2024	24.5475	0.18	0.72%	24.5475	24.5475	24.5475	0
Mar 26 2024	24.3725	0.00	0.02%	24.31	24.425	24.2375	3,013
Mar 25 2024	24.3675	-0.04	-0.14%	24.3675	24.3675	24.3675	5
Mar 22 2024	24.4025	-0.12	-0.49%	24.465	24.495	23.94	51,466
Mar 21 2024	24.5225	0.20	0.82%	24.5225	24.5225	24.5225	0
Mar 20 2024	24.3225	0.04	0.18%	24.34	24.37	24.2775	974
Mar 19 2024	24.28	0.02	0.06%	24.285	24.3625	24.1425	18,180
Mar 18 2024	24.265	0.09	0.39%	24.27	24.4875	23.9275	7,998
Mar 15 2024	24.17	-0.06	-0.24%	24.17	24.17	24.17	0
Mar 14 2024	24.2275	-0.24	-0.98%	24.405	24.555	24.065	37,575
Mar 13 2024	24.4675	0.09	0.35%	24.4675	24.4675	24.4675	0
Mar 12 2024	24.3825	0.04	0.14%	24.3825	24.3825	24.3825	0
Mar 11 2024	24.3475	-0.03	-0.12%	24.3475	24.3475	24.3475	0
Mar 08 2024	24.3775	0.07	0.29%	24.3775	24.3775	24.3775	0
Mar 07 2024	24.3075	0.09	0.35%	24.3075	24.3075	24.3075	0
Mar 06 2024	24.2225	0.06	0.24%	24.11	24.275	24.1075	185
Mar 05 2024	24.165	0.05	0.20%	24.21	24.6275	23.6525	15,719
Mar 04 2024	24.1175	0.15	0.64%	24.05	24.1575	24.0325	28

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions