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, 2020 24.70 24.70 24.69 24.69 100 -0.00(-0.01%)
Jan 30, 2020 24.69 24.70 24.68 24.70 4,992 +0.01(+0.05%)
Jan 29, 2020 24.67 24.68 24.67 24.68 750 +0.04(+0.18%)
Jan 28, 2020 24.64 24.67 24.64 24.64 87,500 +0.10(+0.41%)
Jan 27, 2020 24.57 24.57 24.50 24.54 2,587 -0.12(-0.51%)
Jan 24, 2020 24.71 24.71 24.66 24.66 500 +0.00(+0.02%)
Jan 23, 2020 24.66 24.66 24.66 24.66 1 -0.00(-0.02%)
Jan 22, 2020 24.69 24.70 24.66 24.66 3,450 +0.01(+0.04%)
Jan 21, 2020 24.71 24.71 24.66 24.66 2,540 +0.01(+0.04%)
Jan 17, 2020 24.66 24.66 24.64 24.64 270,800 +0.00(+0.00%)
Jan 16, 2020 24.64 24.64 24.64 24.64 232 -0.01(-0.04%)
Jan 15, 2020 24.68 24.68 24.66 24.66 9,264 +0.02(+0.08%)
Jan 14, 2020 24.64 24.67 24.64 24.64 5,600 +0.02(+0.06%)
Jan 13, 2020 24.65 24.65 24.62 24.62 4,052 -0.01(-0.04%)
Jan 10, 2020 24.65 24.68 24.62 24.63 14,400 +0.03(+0.14%)
Jan 09, 2020 24.62 24.62 24.60 24.60 3,303 +0.02(+0.06%)
Jan 08, 2020 24.60 24.62 24.55 24.58 47,803 +0.01(+0.02%)
Jan 07, 2020 24.58 24.59 24.57 24.57 1,626 -0.03(-0.12%)
Jan 06, 2020 24.61 24.64 24.60 24.61 6,289 -0.00(-0.02%)
Jan 03, 2020 24.61 24.61 24.61 24.61 100 +0.02(+0.10%)
Jan 02, 2020 24.57 24.60 24.57 24.59 8,391 +0.08(+0.35%)
Dec 31, 2019 24.50 24.50 24.50 24.50 100 +0.00(+0.01%)
Dec 30, 2019 24.50 24.50 24.50 24.50 143 -0.09(-0.38%)
Dec 27, 2019 24.59 24.59 24.59 24.59 100 +0.00(+0.01%)
Dec 26, 2019 24.60 24.60 24.59 24.59 1,184 +0.03(+0.13%)
Dec 24, 2019 24.58 24.58 24.55 24.55 2,000 +0.02(+0.06%)
Dec 23, 2019 24.54 24.54 24.54 24.54 25 +0.05(+0.20%)
Dec 20, 2019 24.55 24.55 24.49 24.49 30,700 -0.05(-0.21%)
Dec 19, 2019 24.54 24.55 24.54 24.54 270,875 +0.04(+0.15%)
Dec 18, 2019 24.52 24.54 24.50 24.51 9,315 +0.01(+0.04%)
Dec 17, 2019 24.50 24.50 24.50 24.50 152 +0.02(+0.08%)
Dec 16, 2019 24.48 24.48 24.48 24.48 4 +0.01(+0.05%)
Dec 13, 2019 24.46 24.46 24.46 24.46 100 +0.05(+0.22%)
Dec 12, 2019 24.44 24.44 24.41 24.41 745 -0.02(-0.08%)
Dec 11, 2019 24.43 24.43 24.43 24.43 50 +0.08(+0.32%)
Dec 10, 2019 24.35 24.35 24.35 24.35 4 -0.00(-0.02%)
Dec 09, 2019 24.36 24.36 24.36 24.36 2 +0.02(+0.06%)
Dec 06, 2019 24.32 24.34 24.32 24.34 200 +0.03(+0.14%)
Dec 05, 2019 24.30 24.30 24.30 24.30 4 -0.01(-0.03%)
Dec 04, 2019 24.31 24.31 24.31 24.31 1 -0.07(-0.28%)
Dec 03, 2019 24.37 24.38 24.37 24.38 311 +0.05(+0.19%)
Dec 02, 2019 24.33 24.33 24.33 24.33 1 -0.06(-0.26%)
Nov 29, 2019 24.40 24.40 24.40 24.40 102,400 -0.02(-0.07%)
Nov 27, 2019 24.41 24.41 24.41 24.41 100 -0.00(-0.02%)
Nov 26, 2019 24.42 24.42 24.42 24.42 12 +0.03(+0.14%)
Nov 25, 2019 24.39 24.39 24.39 24.39 0 +0.02(+0.08%)
Nov 22, 2019 24.37 24.37 24.37 24.37 100 +0.03(+0.12%)
Nov 21, 2019 24.34 24.34 24.34 24.34 1 -0.01(-0.05%)
Nov 20, 2019 24.35 24.35 24.35 24.35 1 -0.00(-0.01%)
Nov 19, 2019 24.35 24.35 24.35 24.35 1 +0.00(+0.00%)
Nov 18, 2019 24.35 24.35 24.35 24.35 2,122 +0.00(+0.00%)
Nov 15, 2019 24.35 24.35 24.35 24.35 100 +0.02(+0.08%)
Nov 14, 2019 24.33 24.33 24.33 24.33 40 +0.03(+0.12%)
Nov 13, 2019 24.30 24.30 24.30 24.30 1 +0.02(+0.06%)
Nov 12, 2019 24.29 24.29 24.29 24.29 1 +0.01(+0.02%)
Nov 11, 2019 24.28 24.28 24.28 24.28 4 -0.01(-0.05%)
Nov 08, 2019 24.29 24.29 24.29 24.29 100 +0.00(+0.00%)
Nov 07, 2019 24.29 24.29 24.29 24.29 35 -0.07(-0.29%)
Nov 06, 2019 24.36 24.36 24.36 24.36 112 +0.02(+0.06%)
Nov 05, 2019 24.34 24.34 24.34 24.34 6 -0.15(-0.61%)
Nov 04, 2019 24.51 24.51 24.50 24.50 361 +0.01(+0.05%)
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.