FBD Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 8.200 | 8.500 | 8.200 | 8.500 | 7.139 | 1,065 |
| 2022-01-12 | 8.180 | 8.260 | 8.100 | 8.200 | 6.887 | 14,019 |
| 2022-01-11 | 7.940 | 8.240 | 7.940 | 8.100 | 6.803 | 13,842 |
| 2022-01-10 | 7.920 | 7.940 | 7.820 | 7.900 | 6.635 | 255,319 |
| 2022-01-07 | 7.900 | 7.980 | 7.900 | 7.900 | 6.635 | 350,637 |
| 2022-01-06 | 7.800 | 7.900 | 7.800 | 7.900 | 6.635 | 24,031 |
| 2022-01-05 | 7.660 | 7.740 | 7.660 | 7.740 | 6.501 | 1,484 |
| 2022-01-04 | 7.400 | 7.620 | 7.360 | 7.600 | 6.383 | 16,207 |
| 2021-12-31 | 7.340 | 7.340 | 7.340 | 7.340 | 6.165 | 14 |
| 2021-12-30 | 7.400 | 7.400 | 7.320 | 7.320 | 6.148 | 3,985 |
| 2021-12-29 | 7.420 | 7.540 | 7.420 | 7.540 | 6.333 | 585 |
| 2021-12-24 | 7.320 | 7.420 | 7.320 | 7.320 | 6.148 | 1,436 |
| 2021-12-23 | 7.340 | 7.380 | 7.200 | 7.200 | 6.047 | 509 |
| 2021-12-22 | 7.320 | 7.340 | 7.180 | 7.180 | 6.030 | 9,718 |
| 2021-12-21 | 7.540 | 7.540 | 7.180 | 7.320 | 6.148 | 26,484 |
| 2021-12-20 | 7.600 | 7.600 | 7.320 | 7.400 | 6.215 | 9,364 |
| 2021-12-17 | 7.540 | 7.580 | 7.480 | 7.500 | 6.299 | 7,176 |
| 2021-12-16 | 7.800 | 7.800 | 7.520 | 7.520 | 6.316 | 5,792 |
| 2021-12-15 | 7.780 | 7.920 | 7.720 | 7.920 | 6.652 | 748 |
| 2021-12-14 | 7.800 | 7.900 | 7.700 | 7.700 | 6.467 | 4,595 |
| 2021-12-13 | 7.860 | 7.900 | 7.680 | 7.680 | 6.450 | 4,516 |
| 2021-12-10 | 7.920 | 7.920 | 7.920 | 7.920 | 6.652 | 2,581 |
| 2021-12-09 | 8.020 | 8.080 | 7.920 | 8.000 | 6.719 | 5,557 |
| 2021-12-08 | 8.020 | 8.020 | 7.960 | 7.980 | 6.702 | 3,066 |
| 2021-12-07 | 8.100 | 8.100 | 8.000 | 8.040 | 6.752 | 3,991 |
| 2021-12-06 | 8.200 | 8.200 | 8.040 | 8.080 | 6.786 | 2,021 |
| 2021-12-03 | 8.220 | 8.240 | 8.180 | 8.240 | 6.920 | 2,450 |
| 2021-12-02 | 8.140 | 8.300 | 8.100 | 8.240 | 6.920 | 42,133 |
| 2021-12-01 | 8.220 | 8.240 | 8.160 | 8.240 | 6.920 | 1,199 |
| 2021-11-30 | 8.100 | 8.200 | 8.100 | 8.200 | 6.887 | 7,684 |
| 2021-11-29 | 8.100 | 8.100 | 8.100 | 8.100 | 6.803 | 2,506 |
| 2021-11-26 | 8.060 | 8.500 | 8.060 | 8.500 | 7.139 | 5,142 |
| 2021-11-25 | 8.100 | 8.300 | 8.020 | 8.300 | 6.971 | 8,165 |
| 2021-11-24 | 8.200 | 8.200 | 8.120 | 8.120 | 6.820 | 617 |
| 2021-11-23 | 8.200 | 8.300 | 8.200 | 8.300 | 6.971 | 21,842 |
| 2021-11-22 | 8.140 | 8.140 | 8.100 | 8.120 | 6.820 | 831 |
| 2021-11-19 | 8.140 | 8.140 | 8.140 | 8.140 | 6.836 | 1 |
| 2021-11-18 | 8.160 | 8.200 | 8.160 | 8.200 | 6.887 | 1,680 |
| 2021-11-16 | 8.160 | 8.160 | 8.160 | 8.160 | 6.853 | 152 |
| 2021-11-15 | 8.100 | 8.140 | 8.100 | 8.140 | 6.836 | 1,250 |
| 2021-11-12 | 8.200 | 8.200 | 8.120 | 8.120 | 6.820 | 402 |
| 2021-11-11 | 8.200 | 8.280 | 8.000 | 8.000 | 6.719 | 4,136 |
| 2021-11-10 | 8.300 | 8.300 | 8.200 | 8.200 | 6.887 | 21,759 |
| 2021-11-09 | 8.260 | 8.280 | 8.180 | 8.280 | 6.954 | 2,730 |
| 2021-11-08 | 8.200 | 8.200 | 8.140 | 8.140 | 6.836 | 4,348 |
| 2021-11-04 | 8.120 | 8.260 | 8.100 | 8.260 | 6.937 | 1,787 |
| 2021-11-03 | 8.000 | 8.080 | 7.980 | 8.060 | 6.769 | 52,658 |
| 2021-11-02 | 8.000 | 8.000 | 8.000 | 8.000 | 6.719 | 1,601 |
| 2021-11-01 | 8.080 | 8.080 | 8.000 | 8.000 | 6.719 | 2,454 |
| 2021-10-29 | 8.000 | 8.260 | 8.000 | 8.260 | 6.937 | 2,526 |
| 2021-10-28 | 8.060 | 8.060 | 8.000 | 8.000 | 6.719 | 3,633 |
| 2021-10-27 | 7.920 | 8.260 | 7.920 | 8.260 | 6.937 | 854 |
| 2021-10-26 | 7.940 | 7.940 | 7.920 | 7.920 | 6.652 | 213 |
| 2021-10-25 | 8.080 | 8.080 | 7.940 | 7.940 | 6.668 | 67 |
| 2021-10-22 | 8.000 | 8.000 | 7.900 | 8.000 | 6.719 | 82 |
| 2021-10-21 | 7.960 | 8.000 | 7.900 | 7.900 | 6.635 | 7,332 |
| 2021-10-20 | 7.800 | 7.960 | 7.800 | 7.800 | 6.551 | 1,696 |
← NewerPage 21 of 21 · 1,257 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-20 | 1.0000 EUR |
| 2022-04-21 | 1.0000 EUR |
| 2020-04-09 | 1.0000 EUR |
| 2019-04-11 | 0.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.