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 (%)
Jun 28, 2019 24.35 24.35 24.35 24.35 0 +0.29(+1.22%)
Jun 27, 2019 24.06 24.06 24.06 24.06 1 -0.19(-0.80%)
Jun 26, 2019 24.25 24.25 24.25 24.25 0 -0.05(-0.23%)
Jun 25, 2019 24.30 24.30 24.30 24.30 50 -0.02(-0.06%)
Jun 24, 2019 24.32 24.32 24.32 24.32 1 +0.02(+0.06%)
Jun 21, 2019 24.30 24.30 24.30 24.30 100 -0.07(-0.27%)
Jun 20, 2019 24.37 24.37 24.37 24.37 4 +0.09(+0.37%)
Jun 19, 2019 24.28 24.28 24.28 24.28 21 +0.35(+1.44%)
Jun 18, 2019 24.18 23.93 23.93 23.93 23 +0.12(+0.52%)
Jun 17, 2019 24.09 23.81 23.81 23.81 2,008 -0.26(-1.06%)
Jun 14, 2019 24.07 24.07 24.07 24.07 100 -0.03(-0.12%)
Jun 13, 2019 24.09 24.09 24.09 24.09 1 +0.02(+0.10%)
Jun 12, 2019 24.07 24.07 24.07 24.07 0 -0.02(-0.08%)
Jun 11, 2019 24.11 24.11 24.09 24.09 2,003 +0.04(+0.15%)
Jun 10, 2019 24.05 24.05 24.05 24.05 0 +0.02(+0.08%)
Jun 07, 2019 24.06 24.06 24.04 24.04 100 +0.11(+0.44%)
Jun 06, 2019 23.93 23.93 23.93 23.93 1,000 +0.02(+0.06%)
Jun 05, 2019 23.91 23.91 23.91 23.91 10 -0.10(-0.42%)
Jun 04, 2019 24.02 24.02 24.02 24.02 810 +0.10(+0.41%)
Jun 03, 2019 23.91 23.92 23.91 23.92 101 +0.04(+0.15%)
May 31, 2019 23.88 23.88 23.88 23.88 1,000 -0.01(-0.04%)
May 30, 2019 23.89 23.89 23.89 23.89 9 +0.32(+1.36%)
May 29, 2019 23.88 23.62 23.57 23.57 262 -0.32(-1.32%)
May 28, 2019 23.89 23.89 23.89 23.89 6 -0.00(-0.00%)
May 24, 2019 23.89 23.89 23.89 23.89 100 +0.03(+0.13%)
May 23, 2019 23.87 23.87 23.86 23.86 712 -0.04(-0.17%)
May 22, 2019 23.89 23.89 23.89 23.89 0 -0.00(-0.02%)
May 21, 2019 23.90 23.90 23.90 23.90 6 +0.05(+0.21%)
May 20, 2019 23.85 23.85 23.85 23.85 0 -0.00(-0.00%)
May 17, 2019 23.85 23.85 23.85 23.85 100 +0.13(+0.55%)
May 16, 2019 23.93 23.72 23.72 23.72 21 +0.01(+0.02%)
May 15, 2019 23.91 23.71 23.64 23.71 900 -0.16(-0.67%)
May 14, 2019 23.88 23.88 23.88 23.88 1 +0.07(+0.27%)
May 13, 2019 23.80 23.81 23.80 23.81 835 -0.13(-0.53%)
May 10, 2019 23.94 23.94 23.94 23.94 100 +0.07(+0.28%)
May 09, 2019 23.87 23.87 23.87 23.87 3 -0.04(-0.17%)
May 08, 2019 23.91 23.91 23.91 23.91 585 +0.18(+0.76%)
May 07, 2019 23.91 23.73 23.73 23.73 6 -0.28(-1.17%)
May 06, 2019 24.01 24.01 24.01 24.01 4 -0.04(-0.17%)
May 03, 2019 24.05 24.05 24.05 24.05 0 -0.01(-0.04%)
May 02, 2019 24.10 24.10 24.06 24.06 100 -0.05(-0.22%)
May 01, 2019 24.11 24.11 24.11 24.11 10 +0.15(+0.62%)
Apr 30, 2019 24.12 23.96 23.96 23.96 1 -0.15(-0.62%)
Apr 29, 2019 24.11 24.11 24.11 24.11 0 +0.01(+0.05%)
Apr 26, 2019 24.10 24.10 24.10 24.10 100 +0.02(+0.09%)
Apr 25, 2019 24.08 24.08 24.08 24.08 0 -0.03(-0.14%)
Apr 24, 2019 24.11 24.11 24.11 24.11 1 +0.08(+0.35%)
Apr 23, 2019 24.15 24.03 24.03 24.03 1 -0.08(-0.33%)
Apr 22, 2019 24.11 24.11 24.11 24.11 240 -0.05(-0.21%)
Apr 18, 2019 24.16 24.16 24.16 24.16 0 +0.01(+0.02%)
Apr 17, 2019 24.16 24.16 24.16 24.16 1 -0.02(-0.06%)
Apr 16, 2019 24.17 24.17 24.17 24.17 3 -0.03(-0.12%)
Apr 15, 2019 24.20 24.20 24.20 24.20 2 +0.02(+0.06%)
Apr 12, 2019 24.18 24.18 24.18 24.18 0 +0.01(+0.02%)
Apr 11, 2019 24.18 24.18 24.18 24.18 52 -0.04(-0.15%)
Apr 10, 2019 24.21 24.21 24.21 24.21 101 +0.07(+0.29%)
Apr 09, 2019 24.14 24.14 24.14 24.14 2 +0.09(+0.39%)
Apr 08, 2019 24.16 24.05 24.05 24.05 20 -0.13(-0.54%)
Apr 05, 2019 24.18 24.18 24.18 24.18 400 +0.06(+0.23%)
Apr 04, 2019 24.12 24.12 24.12 24.12 0 -0.01(-0.04%)
Apr 03, 2019 24.14 24.14 24.14 24.14 700 -0.08(-0.33%)
Apr 02, 2019 24.21 24.21 24.21 24.21 0 +0.14(+0.57%)
Apr 01, 2019 24.20 24.08 24.08 24.08 48 -0.03(-0.12%)
Mar 29, 2019 24.11 24.11 24.11 24.11 100 +0.20(+0.84%)
Mar 28, 2019 24.06 23.91 23.91 23.91 1 -0.15(-0.62%)
Mar 27, 2019 24.06 24.06 24.06 24.06 0 -0.04(-0.19%)
Mar 26, 2019 24.10 24.10 24.10 24.10 0 +0.03(+0.11%)
Mar 25, 2019 24.07 24.07 24.07 24.07 200 +0.02(+0.10%)
Mar 22, 2019 24.05 24.05 24.05 24.05 0 -0.20(-0.83%)
Mar 21, 2019 24.25 24.25 24.25 24.25 0 +0.17(+0.71%)
Mar 20, 2019 24.26 24.08 24.08 24.08 4 +0.06(+0.23%)
Mar 19, 2019 24.21 24.08 24.03 24.03 381 -0.23(-0.94%)
Mar 18, 2019 24.25 24.25 24.25 24.25 0 +0.06(+0.26%)
Mar 15, 2019 24.19 24.19 24.19 24.19 2,100 +0.20(+0.84%)
Mar 14, 2019 23.99 23.99 23.99 23.99 6 -0.17(-0.72%)
Mar 13, 2019 24.16 24.16 24.16 24.16 201 +0.02(+0.06%)
Mar 12, 2019 24.15 24.15 24.15 24.15 2 +0.08(+0.32%)
Mar 11, 2019 24.07 24.07 24.07 24.07 2,104 +0.09(+0.39%)
Mar 08, 2019 24.00 24.00 23.98 23.98 100 -0.00(-0.01%)
Mar 07, 2019 23.98 23.98 23.98 23.98 113 -0.11(-0.48%)
Mar 06, 2019 24.09 24.09 24.09 24.09 42 -0.08(-0.31%)
Mar 05, 2019 24.17 24.17 24.17 24.17 292 -0.12(-0.48%)
Mar 04, 2019 24.30 24.30 24.29 24.29 100 -0.03(-0.14%)
Mar 01, 2019 24.32 24.32 24.32 24.32 400 -0.01(-0.05%)
Feb 28, 2019 24.33 24.33 24.33 24.33 23 -0.00(-0.01%)
Feb 27, 2019 24.34 24.34 24.34 24.34 196 -0.01(-0.06%)
Feb 26, 2019 24.35 24.35 24.35 24.35 0 +0.01(+0.06%)
Feb 25, 2019 24.34 24.34 24.34 24.34 655 +0.02(+0.06%)
Feb 22, 2019 24.32 24.32 24.32 24.32 100 +0.10(+0.39%)
Feb 21, 2019 24.22 24.22 24.22 24.22 11 -0.04(-0.14%)
Feb 20, 2019 24.26 24.26 24.26 24.26 10 +0.01(+0.02%)
Feb 19, 2019 24.25 24.25 24.25 24.25 1 +0.04(+0.17%)
Feb 15, 2019 24.21 24.21 24.21 24.21 100 +0.08(+0.33%)
Feb 14, 2019 24.14 24.14 24.14 24.14 3 -0.01(-0.04%)
Feb 13, 2019 24.14 24.14 24.14 24.14 7 -0.03(-0.13%)
Feb 12, 2019 24.18 24.18 24.18 24.18 1 +0.08(+0.31%)
Feb 11, 2019 24.10 24.10 24.10 24.10 2 -0.02(-0.08%)
Feb 08, 2019 24.12 24.12 24.12 24.12 100 -0.00(-0.02%)
Feb 07, 2019 24.12 24.12 24.12 24.12 100 -0.05(-0.21%)
Feb 06, 2019 24.18 24.18 24.18 24.18 0 -0.06(-0.25%)
Feb 05, 2019 24.23 24.23 24.23 24.23 100 -0.06(-0.24%)
Feb 04, 2019 24.27 24.29 24.27 24.29 100 +0.03(+0.14%)
Feb 01, 2019 24.26 24.26 24.26 24.26 100 +0.00(+0.00%)
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%)
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%)
Oct 01, 2018 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Sep 28, 2018 25.03 25.03 25.03 25.03 100 +0.31(+1.25%)
Sep 27, 2018 25.03 24.72 24.72 24.72 3 -0.31(-1.24%)
Sep 26, 2018 25.03 25.03 25.03 25.03 286 +0.00(+0.00%)
Sep 25, 2018 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Sep 24, 2018 25.03 25.03 25.03 25.03 1 +0.32(+1.30%)
Sep 21, 2018 24.71 24.71 24.71 24.71 100 -0.07(-0.28%)
Sep 20, 2018 24.71 24.78 24.78 24.78 2 -0.05(-0.20%)
Sep 19, 2018 24.71 24.83 24.83 24.83 1 +0.12(+0.49%)
Sep 18, 2018 24.71 24.71 24.71 24.71 148 +0.06(+0.24%)
Sep 17, 2018 24.65 24.65 24.65 24.65 1 +0.00(+0.00%)
Sep 14, 2018 24.51 24.65 24.51 24.65 500 -0.01(-0.03%)
Sep 13, 2018 24.66 24.66 24.66 24.66 1 +0.00(+0.00%)
Sep 12, 2018 24.66 24.66 24.66 24.66 147 +0.10(+0.40%)
Sep 11, 2018 24.56 24.56 24.56 24.56 3 +0.00(+0.00%)
Sep 10, 2018 24.56 24.56 24.56 24.56 11 -0.00(-0.00%)
Sep 07, 2018 24.56 24.56 24.56 24.56 100 +0.00(+0.00%)
Sep 06, 2018 24.56 24.56 24.56 24.56 10 -0.11(-0.45%)
Sep 05, 2018 24.67 24.67 24.67 24.67 150 -0.55(-2.18%)
Sep 04, 2018 25.22 25.22 1 +0.30(+1.20%)
Aug 31, 2018 24.92 24.92 24.92 0 -0.30(-1.19%)
Aug 30, 2018 25.22 25.22 25.22 25.22 5 +0.00(+0.00%)
Aug 29, 2018 25.22 25.22 25.22 25.22 0 +0.00(+0.00%)
Aug 28, 2018 25.22 25.22 25.22 25.22 313 +0.24(+0.96%)
Aug 27, 2018 24.98 24.98 24.98 24.98 23 +0.00(+0.00%)
Aug 24, 2018 24.98 24.98 24.98 24.98 100 +0.00(+0.00%)
Aug 23, 2018 24.98 24.98 24.98 24.98 23 +0.00(+0.00%)
Aug 22, 2018 24.98 24.98 24.98 24.98 0 +0.00(+0.00%)
Aug 21, 2018 24.98 24.98 24.98 24.98 0 +0.00(+0.00%)
Aug 20, 2018 24.98 24.98 24.98 24.98 1 +0.26(+1.05%)
Aug 17, 2018 24.72 24.72 24.72 24.72 100 +0.00(+0.00%)
Aug 16, 2018 24.72 24.72 24.72 24.72 10 +0.00(+0.00%)
Aug 15, 2018 24.72 24.72 24.72 24.72 20 +0.00(+0.00%)
Aug 14, 2018 24.72 24.72 24.72 24.72 0 +0.00(+0.00%)
Aug 13, 2018 24.92 24.92 24.72 24.72 342 -0.20(-0.80%)
Aug 10, 2018 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Aug 09, 2018 24.92 24.92 24.92 24.92 559 +0.00(+0.00%)
Aug 08, 2018 24.92 24.92 24.92 24.92 1 +0.00(+0.00%)
Aug 07, 2018 24.92 24.92 24.92 24.92 1 -0.21(-0.84%)
Aug 06, 2018 25.13 25.13 25.13 25.13 0 +0.00(+0.00%)
Aug 03, 2018 25.13 25.13 25.13 25.13 100 +0.00(+0.00%)
Aug 02, 2018 25.13 25.13 25.13 25.13 51 +0.00(+0.00%)
Aug 01, 2018 25.13 25.13 25.13 25.13 0 +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.