FDH BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 150.01 | 150.01 | 149.98 | 150.01 | 150.01 | 3,705,887 |
| 2024-08-13 | 149.41 | 150.02 | 149.41 | 150.01 | 150.01 | 5,101,747 |
| 2024-08-12 | 143.70 | 150.00 | 143.70 | 149.41 | 149.41 | 3,110,565 |
| 2024-08-09 | 138.22 | 149.50 | 138.22 | 143.70 | 143.70 | 4,337,995 |
| 2024-08-08 | 130.30 | 140.00 | 130.30 | 138.22 | 138.22 | 559,792 |
| 2024-08-07 | 130.00 | 131.50 | 130.00 | 130.30 | 130.30 | 1,181,500 |
| 2024-08-06 | 130.00 | 130.01 | 130.00 | 130.00 | 130.00 | 1,067,614 |
| 2024-08-05 | 129.86 | 130.00 | 129.86 | 130.00 | 130.00 | 709,336 |
| 2024-08-02 | 125.21 | 130.00 | 125.21 | 129.86 | 129.86 | 340,934 |
| 2024-08-01 | 120.65 | 130.00 | 120.65 | 125.21 | 125.21 | 49,165 |
| 2024-07-31 | 120.61 | 130.00 | 120.61 | 120.65 | 120.65 | 482,556 |
| 2024-07-30 | 120.02 | 130.00 | 120.02 | 120.61 | 120.61 | 274,838 |
| 2024-07-29 | 120.03 | 120.03 | 120.01 | 120.02 | 120.02 | 155,062 |
| 2024-07-26 | 120.01 | 120.04 | 120.01 | 120.03 | 120.03 | 270,200 |
| 2024-07-25 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | 315,543 |
| 2024-07-24 | 120.00 | 120.01 | 120.00 | 120.01 | 120.01 | 191,851 |
| 2024-07-23 | 110.06 | 120.00 | 110.06 | 120.00 | 120.00 | 289,039 |
| 2024-07-22 | 110.03 | 110.06 | 110.03 | 110.06 | 110.06 | 52,500 |
| 2024-07-19 | 110.02 | 110.03 | 110.02 | 110.03 | 110.03 | 45,631 |
| 2024-07-18 | 105.06 | 110.02 | 105.06 | 110.02 | 110.02 | 70,609 |
| 2024-07-17 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | 0 |
| 2024-07-16 | 105.04 | 105.06 | 105.04 | 105.06 | 105.06 | 3,000 |
| 2024-07-15 | 105.01 | 105.05 | 105.01 | 105.04 | 105.04 | 511,973 |
| 2024-07-12 | 105.00 | 105.02 | 105.00 | 105.01 | 105.01 | 301,940 |
| 2024-07-11 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 771,402 |
| 2024-07-10 | 95.050 | 105.00 | 95.050 | 105.00 | 105.00 | 105,436 |
| 2024-07-09 | 95.050 | 95.050 | 95.050 | 95.050 | 95.050 | 0 |
| 2024-07-05 | 95.030 | 95.050 | 95.030 | 95.050 | 95.050 | 294,217 |
| 2024-07-04 | 95.020 | 95.030 | 95.020 | 95.030 | 95.030 | 123,439 |
| 2024-07-03 | 95.000 | 95.020 | 95.000 | 95.020 | 95.020 | 124,537 |
| 2024-07-02 | 85.040 | 95.000 | 85.040 | 95.000 | 95.000 | 28,463 |
| 2024-07-01 | 85.040 | 85.040 | 85.040 | 85.040 | 85.040 | 61,065 |
| 2024-06-28 | 85.040 | 85.040 | 85.040 | 85.040 | 85.040 | 318,563 |
| 2024-06-27 | 85.040 | 85.040 | 85.040 | 85.040 | 85.040 | 118,000 |
| 2024-06-26 | 85.030 | 85.040 | 85.030 | 85.040 | 85.040 | 8,000 |
| 2024-06-25 | 85.030 | 85.040 | 85.030 | 85.030 | 85.030 | 290,000 |
| 2024-06-24 | 85.030 | 85.030 | 85.020 | 85.030 | 85.030 | 8,000 |
| 2024-06-21 | 85.020 | 85.040 | 85.020 | 85.030 | 85.030 | 1,010,000 |
| 2024-06-20 | 85.020 | 85.030 | 85.020 | 85.020 | 85.020 | 300,000 |
| 2024-06-19 | 85.000 | 85.020 | 85.000 | 85.020 | 85.020 | 980,400 |
| 2024-06-18 | 74.550 | 85.000 | 74.550 | 85.000 | 85.000 | 93,987 |
| 2024-06-14 | 74.550 | 74.550 | 74.550 | 74.550 | 74.550 | 6,719,000 |
| 2024-06-13 | 74.540 | 74.550 | 74.540 | 74.550 | 74.550 | 89,814 |
| 2024-06-12 | 74.540 | 74.540 | 74.540 | 74.540 | 74.540 | 554,180 |
| 2024-06-11 | 74.540 | 74.540 | 74.540 | 74.540 | 74.540 | 4,878 |
| 2024-06-10 | 74.520 | 74.540 | 74.520 | 74.540 | 74.540 | 291 |
| 2024-06-07 | 74.520 | 74.520 | 74.520 | 74.520 | 74.520 | 0 |
| 2024-06-06 | 74.540 | 74.540 | 74.520 | 74.520 | 74.520 | 500,215 |
| 2024-06-05 | 74.530 | 74.540 | 74.530 | 74.540 | 74.540 | 60,780 |
| 2024-06-04 | 74.520 | 74.530 | 74.520 | 74.530 | 74.530 | 10,469 |
| 2024-06-03 | 74.520 | 74.520 | 74.520 | 74.520 | 74.520 | 0 |
| 2024-05-31 | 65.340 | 75.000 | 65.340 | 74.520 | 74.520 | 5,266,410 |
| 2024-05-30 | 65.340 | 65.340 | 65.340 | 65.340 | 65.340 | 0 |
| 2024-05-29 | 65.340 | 65.350 | 65.340 | 65.340 | 65.340 | 751,542 |
| 2024-05-28 | 65.340 | 65.340 | 65.340 | 65.340 | 65.340 | 46 |
| 2024-05-27 | 65.340 | 65.340 | 65.340 | 65.340 | 65.340 | 67,856 |
| 2024-05-24 | 65.330 | 65.340 | 65.330 | 65.340 | 65.340 | 15,000 |
| 2024-05-23 | 65.330 | 65.330 | 65.330 | 65.330 | 65.330 | 11,513,719 |
| 2024-05-22 | 65.330 | 65.330 | 65.330 | 65.330 | 65.330 | 50,461 |
| 2024-05-21 | 65.360 | 65.360 | 65.330 | 65.330 | 65.330 | 53,581 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MWK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.