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 (%)
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%)
Nov 01, 2018 24.08 24.31 24.31 24.31 1 +0.23(+0.96%)
Oct 31, 2018 24.10 24.10 24.08 24.08 999 -0.03(-0.13%)
Oct 30, 2018 24.11 24.11 24.11 24.11 2 -0.10(-0.41%)
Oct 29, 2018 24.29 24.21 24.21 24.21 75 -0.08(-0.33%)
Oct 26, 2018 24.29 24.29 24.29 24.29 100 +0.36(+1.50%)
Oct 25, 2018 23.93 23.93 23.93 23.93 0 -0.18(-0.76%)
Oct 24, 2018 23.93 24.11 24.11 24.11 500 -0.26(-1.05%)
Oct 23, 2018 23.93 24.37 24.37 24.37 25 +0.44(+1.84%)
Oct 22, 2018 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Oct 19, 2018 23.93 23.93 23.93 23.93 100 -0.44(-1.81%)
Oct 18, 2018 23.93 24.37 24.37 24.37 75 +0.00(+0.00%)
Oct 17, 2018 23.93 24.59 24.37 24.37 556 +0.44(+1.84%)
Oct 16, 2018 23.93 23.93 23.93 23.93 2 +0.00(+0.00%)
Oct 15, 2018 23.93 23.93 23.93 23.93 2 -0.33(-1.36%)
Oct 12, 2018 24.26 24.26 24.26 24.26 100 +0.00(+0.00%)
Oct 11, 2018 24.26 24.26 24.26 24.26 100 -0.02(-0.09%)
Oct 10, 2018 24.28 24.28 24.28 24.28 200 -0.63(-2.55%)
Oct 09, 2018 24.92 24.92 24.92 24.92 3 +0.00(+0.00%)
Oct 08, 2018 24.92 24.92 24.92 24.92 2 -0.00(-0.02%)
Oct 05, 2018 24.92 24.92 24.92 24.92 100 +0.00(+0.02%)
Oct 04, 2018 24.92 24.92 24.92 24.92 516 +0.00(+0.00%)
Oct 03, 2018 24.92 24.92 24.92 24.92 516 -0.11(-0.46%)
Oct 02, 2018 25.03 25.03 25.03 25.03 1 +0.00(+0.00%)
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.