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 (%)
Nov 30, 2020 24.30 24.32 24.30 24.32 2,503 -0.01(-0.04%)
Nov 27, 2020 24.33 24.33 24.33 24.33 1,800 +0.04(+0.16%)
Nov 25, 2020 24.32 24.33 24.28 24.29 7,200 +0.02(+0.08%)
Nov 24, 2020 24.29 24.30 24.26 24.27 9,250 +0.00(+0.02%)
Nov 23, 2020 24.26 24.26 24.26 24.26 1,065 -0.03(-0.11%)
Nov 20, 2020 24.29 24.29 24.29 24.29 100 +0.02(+0.09%)
Nov 19, 2020 24.29 24.30 24.25 24.27 11,800 +0.06(+0.23%)
Nov 18, 2020 24.21 24.21 24.21 24.21 1 +0.02(+0.10%)
Nov 17, 2020 24.20 24.20 24.19 24.19 1,585 +0.06(+0.23%)
Nov 16, 2020 24.14 24.14 24.14 24.14 2 +0.04(+0.15%)
Nov 13, 2020 24.10 24.10 24.10 24.10 100 +0.02(+0.06%)
Nov 12, 2020 24.08 24.08 24.08 24.08 6 +0.04(+0.19%)
Nov 11, 2020 24.04 24.04 24.04 24.04 10 +0.01(+0.05%)
Nov 10, 2020 24.04 24.04 24.03 24.03 760 -0.03(-0.14%)
Nov 09, 2020 24.08 24.10 24.05 24.06 6,517 -0.02(-0.08%)
Nov 06, 2020 24.08 24.08 24.08 24.08 2,100 -0.01(-0.05%)
Nov 05, 2020 24.03 24.09 24.02 24.09 3,100 +0.11(+0.45%)
Nov 04, 2020 23.99 23.99 23.98 23.98 2,001 +0.15(+0.63%)
Nov 03, 2020 23.84 23.84 23.84 23.84 3,607 +0.05(+0.23%)
Nov 02, 2020 23.77 23.78 23.77 23.78 2,500 +0.05(+0.21%)
Oct 30, 2020 23.73 23.73 23.73 23.73 300 +1.67(+7.59%)
Oct 29, 2020 22.03 22.06 22.02 22.06 9,631 -1.76(-7.39%)
Oct 28, 2020 23.85 23.85 23.82 23.82 2,500 +1.51(+6.77%)
Oct 27, 2020 23.93 22.33 22.30 22.30 75 -1.59(-6.67%)
Oct 26, 2020 23.90 23.90 23.90 23.90 1 -0.01(-0.04%)
Oct 23, 2020 23.91 23.91 23.91 23.91 400 +0.05(+0.19%)
Oct 22, 2020 23.86 23.86 23.86 23.86 23,486 +1.53(+6.85%)
Oct 21, 2020 23.92 22.38 22.34 22.34 1 -1.59(-6.63%)
Oct 20, 2020 23.92 23.92 23.92 23.92 304 -0.00(-0.02%)
Oct 19, 2020 23.93 23.93 23.93 23.93 27 -0.02(-0.10%)
Oct 16, 2020 23.95 23.95 23.95 23.95 100 -0.02(-0.08%)
Oct 15, 2020 23.97 23.97 23.97 23.97 1 +1.54(+6.89%)
Oct 14, 2020 24.00 22.43 22.43 22.43 2 -1.58(-6.58%)
Oct 13, 2020 24.00 24.00 24.00 24.00 2 -0.03(-0.11%)
Oct 12, 2020 24.02 24.03 24.02 24.03 144 +0.05(+0.21%)
Oct 09, 2020 23.98 23.98 23.98 23.98 100 +1.59(+7.13%)
Oct 08, 2020 23.94 22.39 22.35 22.39 2 -1.48(-6.20%)
Oct 07, 2020 23.87 23.89 23.86 23.86 1,000 +1.64(+7.40%)
Oct 06, 2020 23.91 22.32 22.22 22.22 250 -1.66(-6.95%)
Oct 05, 2020 23.88 23.88 23.85 23.88 1,125 -0.08(-0.33%)
Oct 02, 2020 23.96 23.96 23.96 23.96 100 -0.07(-0.29%)
Oct 01, 2020 24.03 24.03 24.03 24.03 1 +0.07(+0.29%)
Sep 30, 2020 23.96 23.96 23.96 23.96 35 +1.71(+7.69%)
Sep 29, 2020 23.97 22.25 22.06 22.25 200 -1.70(-7.08%)
Sep 28, 2020 23.92 23.95 23.92 23.95 200 +0.05(+0.19%)
Sep 25, 2020 23.90 23.90 23.90 23.90 200 -0.01(-0.05%)
Sep 24, 2020 23.91 23.91 23.91 23.91 500 +0.02(+0.06%)
Sep 23, 2020 23.90 23.90 23.90 23.90 1,424 -0.10(-0.41%)
Sep 22, 2020 24.01 24.02 24.00 24.00 1,250 -0.02(-0.06%)
Sep 21, 2020 24.02 24.02 24.00 24.01 1,425 -0.04(-0.19%)
Sep 18, 2020 24.09 24.09 24.05 24.05 1,200 +1.41(+6.23%)
Sep 17, 2020 24.11 22.64 22.64 22.64 860 -1.45(-6.00%)
Sep 16, 2020 24.09 24.09 24.09 24.09 133 -0.01(-0.03%)
Sep 15, 2020 24.08 24.12 24.08 24.10 378 +1.53(+6.78%)
Sep 14, 2020 24.11 22.60 22.56 22.57 3,124 -1.49(-6.20%)
Sep 11, 2020 24.06 24.06 24.06 24.06 1,000 +0.01(+0.04%)
Sep 10, 2020 24.05 24.05 24.01 24.05 465 +0.02(+0.10%)
Sep 09, 2020 24.05 24.05 24.02 24.02 250 +0.03(+0.11%)
Sep 08, 2020 24.02 24.02 24.00 24.00 2,004 -0.02(-0.08%)
Sep 04, 2020 24.02 24.02 24.02 24.02 100 -0.10(-0.41%)
Sep 03, 2020 24.12 24.12 24.12 24.12 99 -0.10(-0.43%)
Sep 02, 2020 24.22 24.22 24.22 24.22 75 +0.03(+0.12%)
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.