FDH BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	65.000	65.000	65.000	65.000	65.000	0
2024-02-15	65.000	65.000	65.000	65.000	65.000	24,807
2024-02-14	65.000	65.000	65.000	65.000	65.000	52,745
2024-02-13	65.000	65.000	65.000	65.000	65.000	116,514
2024-02-12	65.000	65.010	65.000	65.000	65.000	1,447,664
2024-02-09	64.990	65.010	64.990	65.000	65.000	2,625,705
2024-02-08	64.990	65.000	64.990	64.990	64.990	87,786
2024-02-07	65.000	65.000	64.990	64.990	64.990	135,305
2024-02-06	65.000	65.000	65.000	65.000	65.000	162,080
2024-02-05	65.000	65.000	65.000	65.000	65.000	3,181
2024-02-02	65.000	65.000	65.000	65.000	65.000	25,471
2024-02-01	65.000	65.000	65.000	65.000	65.000	25,145
2024-01-31	65.000	65.000	65.000	65.000	65.000	247,212
2024-01-30	65.000	65.000	65.000	65.000	65.000	25,889
2024-01-29	65.820	65.820	65.000	65.000	65.000	30,413
2024-01-26	66.890	66.890	65.000	65.820	65.820	359,473
2024-01-25	66.920	66.920	66.890	66.890	66.890	24,968
2024-01-24	66.940	66.940	66.900	66.920	66.920	92,444
2024-01-23	66.960	66.960	66.940	66.940	66.940	88,830
2024-01-22	66.970	66.970	66.950	66.960	66.960	21,255
2024-01-19	66.980	66.980	66.970	66.970	66.970	22,690
2024-01-18	66.950	66.980	66.950	66.980	66.980	203,265
2024-01-17	66.970	66.970	66.950	66.950	66.950	6,293
2024-01-16	66.980	66.980	66.970	66.970	66.970	101,619
2024-01-12	66.980	66.980	66.980	66.980	66.980	2,393
2024-01-11	66.970	66.980	66.970	66.980	66.980	54,795
2024-01-10	66.980	66.980	66.970	66.970	66.970	6,464
2024-01-09	66.980	66.980	66.970	66.980	66.980	61,087
2024-01-08	66.990	66.990	66.970	66.980	66.980	64,713
2024-01-05	66.990	66.990	66.980	66.990	66.990	108,290
2024-01-04	69.640	69.640	66.980	66.990	66.990	55,223
2024-01-03	70.000	70.000	66.990	69.640	69.640	718,709
2024-01-02	70.000	70.000	70.000	70.000	70.000	86,778
2023-12-29	67.320	70.000	67.320	70.000	70.000	3,453,696
2023-12-28	66.990	70.000	66.980	67.320	67.320	1,122,644
2023-12-27	66.990	66.990	66.980	66.990	66.990	25,522
2023-12-22	66.990	66.990	66.990	66.990	66.990	2,477
2023-12-21	66.990	66.990	66.990	66.990	66.990	16,612
2023-12-20	66.990	66.990	66.990	66.990	66.990	18,469
2023-12-19	66.990	66.990	66.990	66.990	66.990	17,693
2023-12-18	66.990	66.990	66.990	66.990	66.990	12,500
2023-12-15	66.990	67.000	66.990	66.990	66.990	262,319
2023-12-14	66.990	67.000	66.990	66.990	66.990	122,885
2023-12-13	66.990	67.000	66.990	66.990	66.990	176,415
2023-12-12	67.000	67.000	66.990	66.990	66.990	268,572
2023-12-11	67.930	67.930	66.990	67.000	67.000	218,986
2023-12-08	67.940	67.940	67.930	67.930	67.930	110,869
2023-12-07	67.940	67.940	67.900	67.940	67.940	341,752
2023-12-06	67.940	67.940	67.940	67.940	67.940	77,671
2023-12-05	67.940	67.940	67.940	67.940	67.940	1,149
2023-12-04	67.940	67.940	67.930	67.940	67.940	24,694
2023-12-01	67.940	67.940	67.940	67.940	67.940	26,275
2023-11-30	67.940	67.940	67.940	67.940	67.940	2,181,634
2023-11-29	67.940	67.940	67.940	67.940	67.940	17,059
2023-11-28	67.940	67.940	67.940	67.940	67.940	14,187
2023-11-27	67.950	67.950	67.940	67.940	67.940	69,345
2023-11-24	67.950	67.950	67.950	67.950	67.950	76,964
2023-11-23	67.950	67.950	67.940	67.950	67.950	133,489
2023-11-22	67.980	68.000	67.940	67.950	67.950	489,293
2023-11-21	67.980	68.000	67.980	67.980	67.980	513,439

← NewerPage 12 of 21 · 1,243 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.