Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fdm Group Holdings Plc (NY: TFIV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.25 24.26 24.25 24.26 208 +0.07(+0.29%)
Jan 30, 2019 24.16 24.19 24.16 24.19 103 +0.11(+0.46%)
Jan 29, 2019 24.08 24.08 24.08 24.08 80 +0.06(+0.25%)
Jan 28, 2019 24.02 24.02 24.02 24.02 3 -0.01(-0.06%)
Jan 25, 2019 24.04 24.04 24.04 24.04 100 +0.11(+0.44%)
Jan 24, 2019 23.93 23.93 23.93 23.93 311 +0.04(+0.16%)
Jan 23, 2019 23.89 23.89 23.89 23.89 2,980 +0.08(+0.32%)
Jan 22, 2019 23.82 23.82 23.82 23.82 5 -0.11(-0.48%)
Jan 18, 2019 23.93 23.93 23.93 23.93 100 +0.04(+0.15%)
Jan 17, 2019 23.89 23.89 23.89 23.89 0 +0.05(+0.23%)
Jan 16, 2019 23.90 23.90 23.84 23.84 250 +0.02(+0.09%)
Jan 15, 2019 23.82 23.82 23.82 23.82 7 +0.03(+0.12%)
Jan 14, 2019 23.79 23.79 23.79 23.79 421 -0.03(-0.13%)
Jan 11, 2019 23.82 23.82 23.82 23.82 600 -0.00(-0.02%)
Jan 10, 2019 23.82 23.82 23.82 23.82 1 +0.04(+0.17%)
Jan 09, 2019 23.79 23.79 23.79 23.79 1 +0.05(+0.23%)
Jan 08, 2019 23.73 23.73 23.73 23.73 1 +0.11(+0.44%)
Jan 07, 2019 23.62 23.62 23.62 23.62 91 +0.20(+0.85%)
Jan 04, 2019 23.43 23.43 23.43 23.43 200 +0.34(+1.49%)
Jan 03, 2019 23.08 23.08 23.08 23.08 1 +0.07(+0.28%)
Jan 02, 2019 23.02 23.02 23.02 23.02 1 +0.07(+0.28%)
Dec 31, 2018 22.95 22.95 22.95 22.95 900 +0.04(+0.20%)
Dec 28, 2018 22.97 22.97 22.91 22.91 200 -0.09(-0.40%)
Dec 27, 2018 23.00 23.00 23.00 23.00 0 -0.01(-0.04%)
Dec 26, 2018 23.01 23.01 23.01 23.01 29 +0.27(+1.17%)
Dec 24, 2018 22.74 22.74 22.74 22.74 0 -0.13(-0.57%)
Dec 21, 2018 22.87 22.87 22.87 22.87 100 -0.17(-0.72%)
Dec 20, 2018 23.15 23.15 23.04 23.04 100 -0.15(-0.63%)
Dec 19, 2018 23.18 23.18 23.18 23.18 3 -0.14(-0.62%)
Dec 18, 2018 23.33 23.33 23.33 23.33 0 +0.01(+0.04%)
Dec 17, 2018 23.32 23.32 23.32 23.32 1 -0.21(-0.89%)
Dec 14, 2018 23.52 23.52 23.52 23.52 100 -0.11(-0.44%)
Dec 13, 2018 23.63 23.63 23.63 23.63 37 -0.02(-0.06%)
Dec 12, 2018 23.64 23.64 23.64 23.64 0 +0.07(+0.28%)
Dec 11, 2018 23.58 23.58 23.58 23.58 886 -0.02(-0.07%)
Dec 10, 2018 23.57 23.60 23.57 23.60 500 -0.08(-0.36%)
Dec 07, 2018 23.68 23.68 23.68 23.68 0 -0.22(-0.90%)
Dec 06, 2018 23.90 23.90 23.90 23.90 50 -0.11(-0.47%)
Dec 04, 2018 24.01 24.01 24.01 24.01 100 +0.09(+0.38%)
Dec 03, 2018 23.92 23.92 23.92 23.92 0 +0.00(+0.00%)
Nov 30, 2018 23.92 23.92 23.92 23.92 0 +0.00(+0.00%)
Nov 29, 2018 23.92 23.92 23.92 23.92 0 +0.00(+0.00%)
Nov 28, 2018 23.92 23.92 23.92 23.92 201 +0.00(+0.00%)
Nov 27, 2018 23.92 23.92 23.92 23.92 100 +0.00(+0.00%)
Nov 26, 2018 23.92 23.92 23.92 23.92 986 +0.00(+0.00%)
Nov 23, 2018 23.92 23.92 23.92 23.92 100 +0.00(+0.00%)
Nov 21, 2018 23.92 23.92 23.92 0 +0.00(+0.00%)
Nov 20, 2018 23.92 23.92 23.92 23.92 41 +0.00(+0.00%)
Nov 19, 2018 23.92 23.92 23.92 23.92 0 +0.00(+0.00%)
Nov 16, 2018 23.92 23.92 23.92 23.92 100 -0.20(-0.83%)
Nov 15, 2018 24.12 24.12 24.12 24.12 0 +0.00(+0.00%)
Nov 14, 2018 24.12 24.12 24.12 24.12 1 +0.00(+0.00%)
Nov 13, 2018 24.12 24.12 24.12 24.12 203 +0.22(+0.92%)
Nov 12, 2018 23.90 23.90 23.90 23.90 4 -0.29(-1.20%)
Nov 09, 2018 24.19 24.19 24.19 24.19 0 +0.00(+0.00%)
Nov 08, 2018 24.19 24.19 24.19 24.19 0 +0.00(+0.00%)
Nov 07, 2018 24.19 24.19 24.19 24.19 420 +0.00(+0.00%)
Nov 06, 2018 24.19 24.19 24.19 24.19 502 +0.22(+0.94%)
Nov 05, 2018 23.97 23.97 23.97 23.97 500 -0.11(-0.48%)
Nov 02, 2018 24.08 24.08 24.08 24.08 100 -0.23(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.