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 (%)
Oct 15, 2021 23.64 23.64 23.64 0 +0.02(+0.06%)
Oct 14, 2021 23.21 23.28 23.63 23.63 952 +0.37(+1.59%)
Oct 13, 2021 23.26 23.26 23.26 23.26 4,223 -0.39(-1.67%)
Oct 12, 2021 23.26 23.66 23.26 23.66 32 -0.01(-0.05%)
Oct 11, 2021 23.30 23.30 23.67 23.67 533 +0.36(+1.55%)
Oct 08, 2021 23.31 23.31 23.31 23.31 100 -0.01(-0.06%)
Oct 07, 2021 23.32 23.32 23.32 23.32 1,089 -0.00(-0.02%)
Oct 06, 2021 23.32 23.32 23.32 23.32 1,279 +0.01(+0.04%)
Oct 05, 2021 23.70 23.32 23.70 23.32 522 -0.09(-0.40%)
Oct 04, 2021 23.83 23.83 23.81 23.41 2,908 -0.07(-0.30%)
Oct 01, 2021 23.48 23.48 23.48 23.48 100 -0.36(-1.51%)
Sep 30, 2021 23.43 23.43 23.43 23.84 99 +0.42(+1.81%)
Sep 29, 2021 23.38 23.42 23.82 23.42 276 +0.03(+0.11%)
Sep 28, 2021 23.40 23.42 23.39 23.39 978 -0.52(-2.17%)
Sep 27, 2021 23.53 23.53 23.53 23.91 1,841 -0.01(-0.04%)
Sep 24, 2021 23.55 23.55 23.55 23.92 100 +0.29(+1.22%)
Sep 23, 2021 23.63 23.63 23.63 23.63 5,645 -0.04(-0.17%)
Sep 22, 2021 23.65 23.70 23.97 23.67 3,056 +0.07(+0.28%)
Sep 21, 2021 23.61 23.61 23.61 23.61 1,144 -0.22(-0.92%)
Sep 20, 2021 23.50 23.55 23.77 23.82 665 +0.18(+0.74%)
Sep 17, 2021 23.65 23.65 23.65 23.65 100 -0.07(-0.29%)
Sep 16, 2021 23.72 24.07 23.72 23.72 101 -0.40(-1.64%)
Sep 15, 2021 23.77 23.77 23.77 24.11 12 +0.37(+1.56%)
Sep 14, 2021 23.75 23.75 23.75 23.75 16 -0.39(-1.63%)
Sep 13, 2021 23.75 23.75 23.75 24.14 967 +0.06(+0.24%)
Sep 10, 2021 23.68 24.08 24.08 24.08 100 +0.35(+1.47%)
Sep 09, 2021 23.71 23.73 23.70 23.73 788 +0.05(+0.20%)
Sep 08, 2021 23.66 23.68 24.09 23.68 5 -0.01(-0.03%)
Sep 07, 2021 23.69 23.69 23.69 23.69 149 -0.50(-2.08%)
Sep 03, 2021 23.74 24.20 24.20 24.20 100 +0.33(+1.39%)
Sep 02, 2021 23.86 23.86 23.86 23.86 4 +0.04(+0.16%)
Sep 01, 2021 23.83 23.86 24.23 23.83 460 -0.38(-1.59%)
Aug 31, 2021 23.75 24.21 24.20 24.21 1,602 +0.47(+1.98%)
Aug 30, 2021 23.75 24.19 24.16 23.74 2,065 +0.01(+0.06%)
Aug 27, 2021 23.73 23.73 23.73 23.73 100 +0.11(+0.47%)
Aug 26, 2021 23.61 24.00 24.00 23.61 126 -0.45(-1.87%)
Aug 25, 2021 23.68 24.07 23.66 24.07 156 +0.05(+0.21%)
Aug 24, 2021 23.62 23.64 23.61 24.02 1,252 +0.06(+0.25%)
Aug 23, 2021 23.62 23.62 23.62 23.95 1,577 +0.40(+1.72%)
Aug 20, 2021 23.56 23.56 23.55 23.55 1,960 -0.28(-1.18%)
Aug 19, 2021 23.56 23.56 23.51 23.83 441 +0.31(+1.33%)
Aug 18, 2021 23.53 23.58 23.91 23.52 3,856 -0.05(-0.21%)
Aug 17, 2021 23.55 23.57 23.54 23.57 561 -0.07(-0.28%)
Aug 16, 2021 23.63 23.64 24.02 23.64 904 -0.01(-0.03%)
Aug 13, 2021 23.64 23.64 23.64 23.64 100 +0.08(+0.33%)
Aug 12, 2021 23.57 23.57 23.57 23.57 793 +0.00(+0.00%)
Aug 11, 2021 23.58 23.99 23.56 23.56 593 +0.06(+0.27%)
Aug 10, 2021 23.50 23.50 23.50 23.50 51 -0.03(-0.13%)
Aug 09, 2021 23.53 23.53 23.53 23.53 98 -0.44(-1.83%)
Aug 06, 2021 23.59 23.59 23.59 23.97 100 +0.31(+1.30%)
Aug 05, 2021 23.66 23.66 23.66 23.66 989 -0.02(-0.08%)
Aug 04, 2021 23.68 23.68 23.68 23.68 50 -0.08(-0.35%)
Aug 03, 2021 23.77 23.77 23.77 23.77 69 +0.02(+0.10%)
Aug 02, 2021 23.77 23.77 23.73 23.74 994 +0.04(+0.15%)
Jul 30, 2021 23.70 23.70 23.70 23.70 100 -0.02(-0.06%)
Jul 29, 2021 23.72 23.75 24.12 23.72 2,214 +0.04(+0.17%)
Jul 28, 2021 23.66 23.68 23.64 23.68 3,012 +0.03(+0.11%)
Jul 27, 2021 23.63 23.66 23.63 23.66 2,381 -0.02(-0.08%)
Jul 26, 2021 23.71 24.14 24.11 23.67 561 -0.03(-0.11%)
Jul 23, 2021 23.72 24.13 23.70 23.70 1,532 -0.01(-0.04%)
Jul 22, 2021 23.71 23.71 23.71 23.71 3 +0.03(+0.14%)
Jul 21, 2021 23.65 23.68 23.64 23.68 2,871 -0.00(-0.01%)
Jul 20, 2021 23.69 24.08 23.68 23.68 337 +0.05(+0.21%)
Jul 19, 2021 23.66 24.02 23.99 23.63 4,051 -0.09(-0.40%)
Jul 16, 2021 23.73 23.73 23.73 23.73 100 -0.02(-0.10%)
Jul 15, 2021 23.77 24.24 23.75 23.75 269 +0.01(+0.03%)
Jul 14, 2021 23.74 23.74 24.23 23.74 257 +0.06(+0.25%)
Jul 13, 2021 23.77 23.77 23.68 23.68 1,925 -0.10(-0.42%)
Jul 12, 2021 23.78 23.78 23.78 23.78 7,806 -0.00(-0.00%)
Jul 09, 2021 23.78 23.78 23.78 23.78 100 +0.02(+0.06%)
Jul 08, 2021 23.76 23.76 23.76 23.76 125 -0.03(-0.14%)
Jul 07, 2021 23.80 23.80 23.80 23.80 7 -0.50(-2.06%)
Jul 06, 2021 23.75 23.81 23.75 24.30 1,331 +0.42(+1.76%)
Jul 02, 2021 23.85 23.88 23.85 23.88 2,270 +0.05(+0.21%)
Jul 01, 2021 23.78 23.85 24.43 23.83 1,460 -0.62(-2.53%)
Jun 30, 2021 23.81 23.84 24.43 24.45 925 +0.63(+2.63%)
Jun 29, 2021 23.82 23.82 23.82 23.82 55 -0.64(-2.60%)
Jun 28, 2021 23.85 23.85 23.85 24.46 1 +0.65(+2.75%)
Jun 25, 2021 23.81 23.81 23.81 23.81 100 -0.04(-0.18%)
Jun 24, 2021 23.85 24.52 24.52 23.85 70 +0.06(+0.26%)
Jun 23, 2021 23.79 23.79 24.46 23.79 78 -0.02(-0.06%)
Jun 22, 2021 23.75 23.80 23.75 23.80 503 +0.03(+0.11%)
Jun 21, 2021 23.77 23.77 23.77 23.77 2 +0.00(+0.00%)
Jun 18, 2021 23.77 23.77 23.77 23.77 100 -0.74(-3.01%)
Jun 17, 2021 23.80 24.51 23.78 24.51 229 +0.75(+3.17%)
Jun 16, 2021 23.88 23.88 23.76 23.76 683 -1.03(-4.17%)
Jun 15, 2021 23.85 24.79 24.79 24.79 10 -0.04(-0.15%)
Jun 14, 2021 23.89 23.89 24.83 24.83 5,672 -0.01(-0.02%)
Jun 11, 2021 23.96 24.83 23.93 24.83 144 -0.00(-0.02%)
Jun 10, 2021 23.93 24.84 23.93 24.84 297 +0.92(+3.86%)
Jun 09, 2021 23.91 23.91 24.79 23.91 266 +0.05(+0.23%)
Jun 08, 2021 23.86 23.86 23.86 23.86 203 -0.86(-3.46%)
Jun 07, 2021 23.81 24.71 24.71 24.71 10 +0.04(+0.14%)
Jun 04, 2021 23.83 24.69 23.82 24.68 560 +0.11(+0.45%)
Jun 03, 2021 23.70 23.70 24.57 24.57 300 +0.75(+3.15%)
Jun 02, 2021 23.82 23.82 23.82 23.82 40 +0.07(+0.27%)
Jun 01, 2021 23.75 23.75 23.75 23.75 14 +0.05(+0.19%)
May 28, 2021 23.71 23.71 23.71 23.71 100 +0.03(+0.12%)
May 27, 2021 23.65 23.68 23.65 23.68 1,175 +0.00(+0.01%)
May 26, 2021 23.68 23.68 23.68 23.68 939 -0.64(-2.64%)
May 25, 2021 24.39 23.69 24.32 24.32 469 -0.12(-0.49%)
May 24, 2021 23.66 23.66 24.44 24.44 783 +0.85(+3.60%)
May 21, 2021 23.59 23.59 23.59 23.59 100 +0.00(+0.02%)
May 20, 2021 23.56 24.37 24.29 23.59 1,311 -0.64(-2.64%)
May 19, 2021 23.59 24.23 24.19 24.23 229 -0.13(-0.55%)
May 18, 2021 23.60 23.60 23.56 24.36 472 +0.81(+3.46%)
May 17, 2021 23.57 24.35 23.55 23.55 1,086 -0.76(-3.12%)
May 14, 2021 23.56 24.30 23.53 24.30 1,026 +0.85(+3.62%)
May 13, 2021 23.45 24.14 23.45 23.45 286 +0.07(+0.32%)
May 12, 2021 24.24 23.43 23.38 23.38 2,202 -0.18(-0.78%)
May 11, 2021 23.59 23.60 23.56 23.56 2,061 -0.87(-3.56%)
May 10, 2021 23.72 24.53 23.63 24.43 3,891 +0.04(+0.15%)
May 07, 2021 23.74 24.40 24.40 24.40 181 +0.76(+3.22%)
May 06, 2021 23.59 24.26 24.18 23.63 3,836 -0.48(-1.98%)
May 05, 2021 23.55 23.57 23.54 24.11 2,326 +0.55(+2.32%)
May 04, 2021 23.65 23.65 23.55 23.57 5,750 -0.04(-0.15%)
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.