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 30, 2020 23.58 23.58 23.58 23.58 1 +1.48(+6.69%)
Jun 29, 2020 23.51 22.15 22.09 22.10 1 -1.43(-6.07%)
Jun 26, 2020 23.53 23.53 23.53 23.53 100 -0.10(-0.44%)
Jun 25, 2020 23.63 23.63 23.63 23.63 9 -0.01(-0.04%)
Jun 24, 2020 23.67 23.67 23.58 23.64 1,357 +1.21(+5.38%)
Jun 23, 2020 23.75 22.48 22.43 22.43 5 -1.30(-5.48%)
Jun 22, 2020 23.72 23.73 23.72 23.73 21,431 -0.00(-0.02%)
Jun 19, 2020 23.78 23.78 23.73 23.73 500 +0.01(+0.04%)
Jun 18, 2020 23.75 23.75 23.72 23.72 250 -0.02(-0.07%)
Jun 17, 2020 23.74 23.74 23.74 23.74 50 +1.31(+5.82%)
Jun 16, 2020 23.75 22.57 22.40 22.44 41 -1.22(-5.14%)
Jun 15, 2020 23.65 23.65 23.65 23.65 5 +0.03(+0.11%)
Jun 12, 2020 23.62 23.62 23.62 23.62 100 +1.48(+6.68%)
Jun 11, 2020 23.62 22.22 22.14 22.14 148 -1.70(-7.12%)
Jun 10, 2020 22.75 23.84 23.81 23.84 72 +1.10(+4.84%)
Jun 09, 2020 23.82 22.74 22.74 22.74 15 -1.10(-4.62%)
Jun 08, 2020 23.85 23.85 23.85 23.85 100 +0.04(+0.17%)
Jun 05, 2020 23.80 23.80 23.80 23.80 100 +0.11(+0.46%)
Jun 04, 2020 23.68 23.69 23.68 23.69 2,000 +1.11(+4.91%)
Jun 03, 2020 23.74 22.58 22.58 22.58 60 +0.09(+0.40%)
Jun 02, 2020 23.70 22.52 22.50 22.50 2,001 -1.16(-4.88%)
Jun 01, 2020 23.63 23.67 23.63 23.65 453 +0.05(+0.21%)
May 29, 2020 23.60 23.60 23.60 23.60 100 +0.02(+0.07%)
May 28, 2020 22.26 23.58 23.56 23.58 781 +0.07(+0.30%)
May 27, 2020 23.53 23.53 23.52 23.52 275 +0.05(+0.21%)
May 26, 2020 23.47 23.47 23.47 23.47 500 +0.11(+0.45%)
May 22, 2020 23.36 23.36 23.36 23.36 100 +0.05(+0.19%)
May 21, 2020 23.32 23.32 23.31 23.31 1,503 +0.02(+0.11%)
May 20, 2020 23.29 23.29 23.29 23.29 1 +0.11(+0.48%)
May 19, 2020 23.14 23.18 23.14 23.18 502 +0.04(+0.17%)
May 18, 2020 23.13 23.14 23.13 23.14 276 +0.14(+0.63%)
May 15, 2020 23.00 23.00 23.00 23.00 100 +1.71(+8.06%)
May 14, 2020 23.00 21.28 21.28 21.28 65 -1.74(-7.56%)
May 13, 2020 23.04 23.08 23.02 23.02 1,089 +1.61(+7.54%)
May 12, 2020 23.09 21.41 21.41 21.41 82 -1.69(-7.33%)
May 11, 2020 23.09 23.10 23.09 23.10 191 -0.04(-0.15%)
May 08, 2020 23.14 23.14 23.14 23.14 100 +0.05(+0.23%)
May 07, 2020 23.10 23.10 23.08 23.08 1,012 +0.07(+0.29%)
May 06, 2020 22.99 23.01 22.99 23.01 2,383 +1.68(+7.87%)
May 05, 2020 23.04 21.35 21.34 21.34 1,750 -1.74(-7.54%)
May 04, 2020 23.05 23.07 23.05 23.07 300 -0.07(-0.30%)
May 01, 2020 23.14 23.14 23.14 23.14 100 +1.45(+6.67%)
Apr 30, 2020 23.24 21.77 21.70 21.70 1,676 -1.58(-6.77%)
Apr 29, 2020 23.22 23.27 23.20 23.27 9,001 +0.14(+0.62%)
Apr 28, 2020 23.13 23.13 23.13 23.13 1 +1.80(+8.42%)
Apr 27, 2020 23.09 21.33 21.33 21.33 125 -1.72(-7.45%)
Apr 24, 2020 23.05 23.05 23.05 23.05 100 +0.01(+0.05%)
Apr 23, 2020 22.82 23.04 22.82 23.04 375 +1.83(+8.63%)
Apr 22, 2020 22.96 21.21 21.21 21.21 102 +0.08(+0.36%)
Apr 21, 2020 22.88 21.13 21.07 21.13 1 -1.94(-8.39%)
Apr 20, 2020 23.07 23.07 23.02 23.07 826 -0.15(-0.63%)
Apr 17, 2020 23.21 23.21 23.21 23.21 100 +0.08(+0.36%)
Apr 16, 2020 23.08 23.14 23.05 23.13 576 -0.05(-0.22%)
Apr 15, 2020 23.18 23.18 23.18 23.18 1,004 -0.08(-0.36%)
Apr 14, 2020 23.16 23.26 23.16 23.26 300 +0.12(+0.53%)
Apr 13, 2020 23.04 23.19 23.04 23.14 104,076 -0.17(-0.72%)
Apr 09, 2020 23.31 23.31 23.31 23.31 100 +0.60(+2.64%)
Apr 08, 2020 22.71 22.71 22.71 22.71 2,331 +0.19(+0.85%)
Apr 07, 2020 22.47 22.55 22.47 22.52 250 +0.20(+0.88%)
Apr 06, 2020 22.20 22.32 22.20 22.32 550 +0.39(+1.79%)
Apr 03, 2020 21.93 21.93 21.93 21.93 100 -0.23(-1.06%)
Apr 02, 2020 21.94 22.16 21.94 22.16 100 +2.16(+10.81%)
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.