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

Fdm Group Holdings Plc (NY: )

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 29, 2021 24.27 24.28 24.21 24.21 200 -0.06(-0.26%)
Jan 28, 2021 24.27 24.27 24.27 24.27 434 +0.01(+0.04%)
Jan 27, 2021 24.26 24.26 24.26 24.26 22 -0.07(-0.28%)
Jan 26, 2021 24.33 24.33 24.33 24.33 377 +0.03(+0.12%)
Jan 25, 2021 24.32 24.32 24.29 24.30 19,831 +0.04(+0.15%)
Jan 22, 2021 24.27 24.27 24.27 24.27 93,300 -0.02(-0.08%)
Jan 21, 2021 24.25 24.31 24.25 24.29 2,853 -0.06(-0.25%)
Jan 20, 2021 24.34 24.34 24.34 24.34 20 +0.02(+0.06%)
Jan 19, 2021 24.31 24.33 24.31 24.33 375 +0.06(+0.25%)
Jan 15, 2021 24.27 24.27 24.27 24.27 100 -0.00(-0.01%)
Jan 14, 2021 24.27 24.27 24.27 24.27 1,370 -0.01(-0.03%)
Jan 13, 2021 24.28 24.28 24.28 24.28 105 +0.07(+0.29%)
Jan 12, 2021 24.17 24.21 24.17 24.21 2,251 +0.06(+0.25%)
Jan 11, 2021 24.14 24.15 24.14 24.15 177 -0.09(-0.35%)
Jan 08, 2021 24.23 24.23 24.23 24.23 100 -0.00(-0.02%)
Jan 07, 2021 24.24 24.24 24.24 24.24 50 -0.08(-0.33%)
Jan 06, 2021 24.35 24.35 24.32 24.32 316 -0.14(-0.59%)
Jan 05, 2021 24.46 24.46 24.46 24.46 1,830 -0.03(-0.12%)
Jan 04, 2021 24.49 24.49 24.49 24.49 382 -0.01(-0.02%)
Dec 31, 2020 24.50 24.50 24.50 1,350 +0.02(+0.08%)
Dec 30, 2020 24.49 24.51 24.48 24.48 1,350 +0.00(+0.00%)
Dec 29, 2020 24.48 24.48 24.48 24.48 75 -0.02(-0.08%)
Dec 28, 2020 24.47 24.51 24.46 24.50 15,949 +0.02(+0.08%)
Dec 24, 2020 24.45 24.48 24.45 24.48 200 +0.05(+0.23%)
Dec 23, 2020 24.43 24.45 24.43 24.43 1,774 +0.94(+4.00%)
Dec 22, 2020 24.40 24.40 24.36 23.48 801 -0.93(-3.79%)
Dec 21, 2020 24.39 24.44 24.39 24.41 4,101 -0.03(-0.12%)
Dec 18, 2020 24.51 24.51 24.44 24.44 500 -0.02(-0.08%)
Dec 17, 2020 24.46 24.46 24.46 24.46 85 +0.02(+0.08%)
Dec 16, 2020 24.44 24.44 24.44 24.44 10 -0.01(-0.02%)
Dec 15, 2020 24.42 24.45 24.42 24.45 2,127 +0.04(+0.17%)
Dec 14, 2020 24.41 24.45 24.41 24.41 6,774 -0.01(-0.05%)
Dec 11, 2020 24.42 24.42 24.42 24.42 100 -0.00(-0.01%)
Dec 10, 2020 24.42 24.42 24.42 24.42 42 +0.11(+0.45%)
Dec 09, 2020 24.31 24.31 24.31 24.31 111 -0.06(-0.26%)
Dec 08, 2020 24.40 24.40 24.37 24.37 170 +0.92(+3.92%)
Dec 07, 2020 24.35 23.47 23.46 23.46 329 -0.82(-3.39%)
Dec 04, 2020 24.30 24.30 24.28 24.28 200 -0.04(-0.18%)
Dec 03, 2020 24.34 24.35 24.32 24.32 3,300 +0.04(+0.16%)
Dec 02, 2020 24.25 24.29 24.25 24.29 751 -0.03(-0.12%)
Dec 01, 2020 24.34 24.35 24.29 24.31 1,827 -0.00(-0.02%)
Nov 30, 2020 24.30 24.32 24.30 24.32 2,503 -0.01(-0.04%)
Nov 27, 2020 24.33 24.33 24.33 24.33 1,800 +0.04(+0.16%)
Nov 25, 2020 24.32 24.33 24.28 24.29 7,200 +0.02(+0.08%)
Nov 24, 2020 24.29 24.30 24.26 24.27 9,250 +0.00(+0.02%)
Nov 23, 2020 24.26 24.26 24.26 24.26 1,065 -0.03(-0.11%)
Nov 20, 2020 24.29 24.29 24.29 24.29 100 +0.02(+0.09%)
Nov 19, 2020 24.29 24.30 24.25 24.27 11,800 +0.06(+0.23%)
Nov 18, 2020 24.21 24.21 24.21 24.21 1 +0.02(+0.10%)
Nov 17, 2020 24.20 24.20 24.19 24.19 1,585 +0.06(+0.23%)
Nov 16, 2020 24.14 24.14 24.14 24.14 2 +0.04(+0.15%)
Nov 13, 2020 24.10 24.10 24.10 24.10 100 +0.02(+0.06%)
Nov 12, 2020 24.08 24.08 24.08 24.08 6 +0.04(+0.19%)
Nov 11, 2020 24.04 24.04 24.04 24.04 10 +0.01(+0.05%)
Nov 10, 2020 24.04 24.04 24.03 24.03 760 -0.03(-0.14%)
Nov 09, 2020 24.08 24.10 24.05 24.06 6,517 -0.02(-0.08%)
Nov 06, 2020 24.08 24.08 24.08 24.08 2,100 -0.01(-0.05%)
Nov 05, 2020 24.03 24.09 24.02 24.09 3,100 +0.11(+0.45%)
Nov 04, 2020 23.99 23.99 23.98 23.98 2,001 +0.15(+0.63%)
Nov 03, 2020 23.84 23.84 23.84 23.84 3,607 +0.05(+0.23%)
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.