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 (%)
Sep 30, 2019 24.48 24.48 24.48 24.48 0 +0.03(+0.12%)
Sep 27, 2019 24.46 24.46 24.46 24.46 100 -0.01(-0.06%)
Sep 26, 2019 24.47 24.47 24.47 24.47 1 +0.02(+0.08%)
Sep 25, 2019 24.45 24.45 24.45 24.45 300 -0.08(-0.33%)
Sep 24, 2019 24.53 24.53 24.53 24.53 5 +0.00(+0.01%)
Sep 23, 2019 24.53 24.53 24.53 24.53 0 +0.03(+0.13%)
Sep 20, 2019 24.50 24.50 24.50 24.50 100 +0.18(+0.75%)
Sep 19, 2019 24.44 24.32 24.29 24.32 128 +0.04(+0.16%)
Sep 18, 2019 24.43 24.28 24.27 24.28 130 -0.13(-0.53%)
Sep 17, 2019 24.41 24.41 24.41 24.41 1 +0.03(+0.12%)
Sep 16, 2019 24.38 24.38 24.38 24.38 6 +0.02(+0.06%)
Sep 13, 2019 24.36 24.36 24.36 24.36 100 -0.09(-0.39%)
Sep 12, 2019 24.45 24.45 24.45 24.45 28 +0.04(+0.16%)
Sep 11, 2019 24.43 24.43 24.42 24.42 213 +0.03(+0.12%)
Sep 10, 2019 24.39 24.39 24.39 24.39 155 -0.07(-0.29%)
Sep 09, 2019 24.45 24.45 24.45 24.45 2 -0.03(-0.10%)
Sep 06, 2019 24.48 24.48 24.48 24.48 0 +0.06(+0.25%)
Sep 05, 2019 24.44 24.44 24.42 24.42 432 -0.09(-0.39%)
Sep 04, 2019 24.52 24.52 24.52 24.52 99 +0.39(+1.62%)
Sep 03, 2019 24.43 24.14 24.12 24.12 604 -0.33(-1.35%)
Aug 30, 2019 24.45 24.45 24.45 24.45 100 -0.01(-0.02%)
Aug 29, 2019 24.46 24.46 24.46 24.46 0 +0.02(+0.06%)
Aug 28, 2019 24.45 24.45 24.45 24.45 415 +0.02(+0.10%)
Aug 27, 2019 24.42 24.42 24.42 24.42 5 +0.03(+0.14%)
Aug 26, 2019 24.39 24.39 24.39 24.39 215 +0.02(+0.08%)
Aug 23, 2019 24.42 24.42 24.36 24.36 100 -0.04(-0.16%)
Aug 22, 2019 24.41 24.41 24.41 24.41 0 -0.02(-0.06%)
Aug 21, 2019 24.42 24.42 24.42 24.42 88 +0.04(+0.16%)
Aug 20, 2019 24.38 24.38 24.38 24.38 615 +0.04(+0.18%)
Aug 19, 2019 24.34 24.34 24.34 24.34 42 -0.03(-0.10%)
Aug 16, 2019 24.36 24.36 24.36 24.36 0 +0.02(+0.08%)
Aug 15, 2019 24.34 24.34 24.34 24.34 3 +0.07(+0.27%)
Aug 14, 2019 24.27 24.27 24.27 24.27 3 -0.06(-0.25%)
Aug 13, 2019 24.34 24.34 24.34 24.34 1 +0.05(+0.21%)
Aug 12, 2019 24.29 24.29 24.29 24.29 6 -0.02(-0.10%)
Aug 09, 2019 24.31 24.31 24.31 24.31 100 -0.01(-0.03%)
Aug 08, 2019 24.32 24.32 24.32 24.32 289 +0.39(+1.61%)
Aug 07, 2019 24.26 23.93 23.93 23.93 2 -0.34(-1.39%)
Aug 06, 2019 24.27 24.27 24.27 24.27 2 +0.06(+0.26%)
Aug 05, 2019 24.20 24.20 24.20 24.20 600 -0.20(-0.81%)
Aug 02, 2019 24.40 24.40 24.40 24.40 100 +0.22(+0.92%)
Aug 01, 2019 24.43 24.18 24.18 24.18 48 -0.02(-0.06%)
Jul 31, 2019 24.40 24.25 24.20 24.20 100 -0.20(-0.84%)
Jul 30, 2019 24.40 24.40 24.40 24.40 1,080 -0.01(-0.04%)
Jul 29, 2019 24.41 24.41 24.41 24.41 40 +0.02(+0.06%)
Jul 26, 2019 24.39 24.39 24.39 24.39 0 +0.01(+0.04%)
Jul 25, 2019 24.39 24.39 24.39 24.39 100 -0.02(-0.08%)
Jul 24, 2019 24.41 24.41 24.41 24.41 0 +0.26(+1.08%)
Jul 23, 2019 24.37 24.14 24.14 24.14 50 -0.24(-0.98%)
Jul 22, 2019 24.39 24.39 24.39 24.39 1 +0.03(+0.10%)
Jul 19, 2019 24.36 24.36 24.36 24.36 0 -0.02(-0.06%)
Jul 18, 2019 24.38 24.38 24.38 24.38 0 +0.05(+0.18%)
Jul 17, 2019 24.33 24.33 24.33 24.33 17 +0.04(+0.16%)
Jul 16, 2019 24.29 24.29 24.29 24.29 4 +0.18(+0.75%)
Jul 15, 2019 24.32 24.11 24.11 24.11 1 -0.18(-0.74%)
Jul 12, 2019 24.29 24.29 24.29 24.29 100 -0.01(-0.02%)
Jul 11, 2019 24.30 24.30 24.30 24.30 0 -0.01(-0.02%)
Jul 10, 2019 24.30 24.30 24.30 24.30 4 +0.02(+0.08%)
Jul 09, 2019 24.28 24.28 24.28 24.28 0 -0.02(-0.10%)
Jul 08, 2019 24.30 24.30 24.30 24.30 0 +0.01(+0.06%)
Jul 05, 2019 24.29 24.29 24.29 24.29 0 -0.10(-0.39%)
Jul 03, 2019 24.39 24.39 24.39 24.39 0 -0.02(-0.10%)
Jul 02, 2019 24.41 24.41 24.41 24.41 1 +0.28(+1.14%)
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.