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 (%)
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%)
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.