FDH BANK PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	65.360	65.360	65.340	65.360	65.360	63,664
2024-05-17	65.360	65.360	65.360	65.360	65.360	1,062,389
2024-05-16	65.360	65.360	65.360	65.360	65.360	78,156
2024-05-15	65.370	65.370	65.320	65.360	65.360	445,676
2024-05-13	65.370	65.370	65.370	65.370	65.370	196,610
2024-05-10	65.360	65.370	65.360	65.370	65.370	212,600
2024-05-09	65.360	65.360	65.360	65.360	65.360	203,503
2024-05-08	65.330	65.360	65.330	65.360	65.360	38,161
2024-05-07	65.330	65.340	65.330	65.330	65.330	40,000
2024-05-06	65.320	65.330	65.320	65.330	65.330	5,437
2024-05-03	65.300	65.320	65.300	65.320	65.320	16,464
2024-05-02	65.170	65.310	65.170	65.300	65.300	238,422
2024-04-30	65.110	65.300	65.100	65.170	65.170	453,683
2024-04-29	65.110	65.110	65.110	65.110	65.110	67,134
2024-04-26	65.110	65.110	65.100	65.110	65.110	174,673
2024-04-25	65.110	65.110	65.100	65.110	65.110	284,295
2024-04-24	65.110	65.110	65.100	65.110	65.110	401,102
2024-04-23	65.110	65.110	65.110	65.110	65.110	58,464
2024-04-22	65.110	65.110	65.110	65.110	65.110	171,493
2024-04-19	65.100	65.110	65.100	65.110	65.110	7,000
2024-04-18	65.100	65.100	65.100	65.100	65.100	13,597
2024-04-17	65.090	65.100	65.090	65.100	65.100	337,256
2024-04-16	65.090	65.090	65.090	65.090	65.090	5,000
2024-04-15	65.090	65.090	65.090	65.090	65.090	552,332
2024-04-12	65.090	65.090	65.090	65.090	65.090	176,618
2024-04-10	65.080	65.090	65.080	65.090	65.090	410,099
2024-04-09	65.080	65.080	65.080	65.080	65.080	5,646,801
2024-04-08	65.080	65.080	65.080	65.080	65.080	69,829
2024-04-05	65.080	65.080	65.080	65.080	65.080	161,535
2024-04-04	65.080	65.080	65.080	65.080	65.080	262,238
2024-04-03	65.080	65.080	65.080	65.080	65.080	774,587
2024-04-02	65.070	65.080	65.070	65.080	65.080	45,832
2024-03-28	65.070	65.080	65.070	65.070	65.070	7,379,173
2024-03-27	65.080	65.080	65.070	65.070	65.070	284,012
2024-03-26	65.080	65.080	65.080	65.080	65.080	4,515
2024-03-25	65.080	65.080	65.080	65.080	65.080	49,209
2024-03-22	65.080	65.080	65.080	65.080	65.080	101,310
2024-03-21	65.090	65.090	65.080	65.080	65.080	100,227
2024-03-20	65.110	65.110	65.090	65.090	65.090	39,483
2024-03-19	65.120	65.120	65.110	65.110	65.110	81,925
2024-03-18	65.120	65.120	65.120	65.120	65.120	65,737
2024-03-15	65.130	65.130	65.120	65.120	65.120	23,406
2024-03-14	65.130	65.130	65.120	65.130	65.130	87,063
2024-03-13	65.140	65.140	65.130	65.130	65.130	43,286
2024-03-12	65.140	65.140	65.140	65.140	65.140	67,210
2024-03-11	65.140	65.140	65.140	65.140	65.140	7,742
2024-03-08	65.140	65.140	65.140	65.140	65.140	117,557
2024-03-07	65.140	65.140	65.140	65.140	65.140	212,203
2024-03-06	65.140	65.150	65.140	65.140	65.140	343,170
2024-03-05	65.150	65.150	65.140	65.140	65.140	238,116
2024-03-01	65.150	65.150	65.150	65.150	65.150	23,427
2024-02-29	65.150	65.150	65.150	65.150	65.150	334,796
2024-02-28	65.150	65.150	65.140	65.150	65.150	30,576
2024-02-27	65.150	65.150	65.150	65.150	65.150	197,905
2024-02-26	65.140	65.150	65.140	65.150	65.150	90,164
2024-02-23	65.150	65.150	65.140	65.140	65.140	695,008
2024-02-22	65.010	65.150	65.010	65.150	65.150	84,210
2024-02-21	65.000	65.020	65.000	65.010	65.010	35,075
2024-02-20	65.000	65.010	65.000	65.000	65.000	21,500
2024-02-19	65.000	65.000	65.000	65.000	65.000	10,927

← NewerPage 11 of 21 · 1,241 trading daysOlder →

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.