FDH BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-20 | 67.990 | 68.000 | 67.980 | 67.980 | 67.980 | 533,946 |
| 2023-11-17 | 67.980 | 68.010 | 67.950 | 67.990 | 67.990 | 1,538,829 |
| 2023-11-16 | 67.850 | 67.990 | 67.850 | 67.980 | 67.980 | 706,308 |
| 2023-11-15 | 67.620 | 68.000 | 67.590 | 67.850 | 67.850 | 1,066,001 |
| 2023-11-14 | 67.800 | 67.800 | 67.580 | 67.620 | 67.620 | 1,168,690 |
| 2023-11-13 | 67.840 | 67.840 | 67.800 | 67.800 | 67.800 | 5,002,241 |
| 2023-11-10 | 67.970 | 67.970 | 67.820 | 67.840 | 67.840 | 316,918 |
| 2023-11-09 | 67.990 | 67.990 | 67.960 | 67.970 | 67.970 | 2,398,212 |
| 2023-11-08 | 68.290 | 68.290 | 67.980 | 67.990 | 67.990 | 2,575,454 |
| 2023-11-07 | 68.310 | 68.310 | 68.000 | 68.290 | 68.290 | 7,634 |
| 2023-11-06 | 68.310 | 68.310 | 68.310 | 68.310 | 68.310 | 1,010,217 |
| 2023-11-03 | 68.320 | 68.320 | 68.300 | 68.310 | 68.310 | 6,013 |
| 2023-11-02 | 68.330 | 68.330 | 68.320 | 68.320 | 68.320 | 28,861 |
| 2023-11-01 | 68.340 | 68.340 | 68.000 | 68.330 | 68.330 | 18,092 |
| 2023-10-31 | 68.340 | 68.340 | 68.340 | 68.340 | 68.340 | 122,721 |
| 2023-10-30 | 68.350 | 68.350 | 68.340 | 68.340 | 68.340 | 8,899 |
| 2023-10-27 | 68.360 | 68.360 | 68.350 | 68.350 | 68.350 | 2,367 |
| 2023-10-26 | 68.380 | 68.380 | 68.350 | 68.360 | 68.360 | 176,120 |
| 2023-10-25 | 68.380 | 68.380 | 68.380 | 68.380 | 68.380 | 0 |
| 2023-10-24 | 68.480 | 68.480 | 68.360 | 68.380 | 68.380 | 60,513 |
| 2023-10-23 | 68.960 | 68.960 | 68.480 | 68.480 | 68.480 | 228,102 |
| 2023-10-20 | 68.960 | 68.960 | 68.960 | 68.960 | 68.960 | 40,214 |
| 2023-10-19 | 69.530 | 70.000 | 66.990 | 68.960 | 68.960 | 34,292 |
| 2023-10-18 | 66.990 | 70.000 | 66.990 | 69.530 | 69.530 | 1,384,344 |
| 2023-10-17 | 66.990 | 66.990 | 66.990 | 66.990 | 66.990 | 55,556 |
| 2023-10-13 | 67.270 | 67.270 | 66.990 | 66.990 | 66.990 | 17,429 |
| 2023-10-12 | 67.420 | 67.420 | 66.990 | 67.270 | 67.270 | 26,646 |
| 2023-10-11 | 67.980 | 70.000 | 67.000 | 67.420 | 67.420 | 140,342 |
| 2023-10-10 | 68.990 | 68.990 | 67.000 | 67.980 | 67.980 | 99,215 |
| 2023-10-09 | 69.000 | 69.000 | 68.990 | 68.990 | 68.990 | 7,719 |
| 2023-10-06 | 69.990 | 69.990 | 69.000 | 69.000 | 69.000 | 27,245 |
| 2023-10-05 | 70.000 | 70.000 | 69.990 | 69.990 | 69.990 | 320,926 |
| 2023-10-04 | 70.990 | 70.990 | 70.000 | 70.000 | 70.000 | 64,510 |
| 2023-10-03 | 71.990 | 71.990 | 70.990 | 70.990 | 70.990 | 52,186 |
| 2023-10-02 | 72.210 | 72.210 | 71.990 | 71.990 | 71.990 | 42,824 |
| 2023-09-29 | 73.110 | 73.110 | 71.990 | 72.210 | 72.210 | 178,902 |
| 2023-09-28 | 74.740 | 74.740 | 73.000 | 73.110 | 73.110 | 123,831 |
| 2023-09-27 | 75.190 | 75.190 | 74.740 | 74.740 | 74.740 | 172,241 |
| 2023-09-26 | 75.280 | 75.280 | 75.190 | 75.190 | 75.190 | 43,459 |
| 2023-09-25 | 75.420 | 75.420 | 75.280 | 75.280 | 75.280 | 27,262 |
| 2023-09-22 | 75.590 | 75.590 | 75.390 | 75.420 | 75.420 | 372,381 |
| 2023-09-21 | 75.670 | 75.670 | 75.590 | 75.590 | 75.590 | 40,906 |
| 2023-09-20 | 75.730 | 75.730 | 75.600 | 75.670 | 75.670 | 51,672 |
| 2023-09-19 | 75.750 | 75.750 | 75.700 | 75.730 | 75.730 | 27,637 |
| 2023-09-18 | 75.750 | 75.750 | 75.750 | 75.750 | 75.750 | 41,202 |
| 2023-09-15 | 75.940 | 75.940 | 75.750 | 75.750 | 75.750 | 10,402 |
| 2023-09-14 | 75.950 | 75.950 | 75.930 | 75.940 | 75.940 | 223,703 |
| 2023-09-13 | 75.950 | 75.950 | 75.940 | 75.950 | 75.950 | 20,760 |
| 2023-09-12 | 75.950 | 75.950 | 75.950 | 75.950 | 75.950 | 35,906 |
| 2023-09-11 | 75.960 | 75.960 | 75.950 | 75.950 | 75.950 | 297,040 |
| 2023-09-08 | 75.950 | 75.960 | 75.950 | 75.960 | 75.960 | 64,591 |
| 2023-09-07 | 75.960 | 75.960 | 75.950 | 75.950 | 75.950 | 91,258 |
| 2023-09-06 | 75.970 | 75.970 | 75.960 | 75.960 | 75.960 | 85,226 |
| 2023-09-05 | 75.970 | 75.970 | 75.950 | 75.970 | 75.970 | 42,134 |
| 2023-09-04 | 75.980 | 75.980 | 75.970 | 75.970 | 75.970 | 187,046 |
| 2023-09-01 | 75.980 | 75.980 | 75.980 | 75.980 | 75.980 | 364,157 |
| 2023-08-31 | 75.990 | 75.990 | 75.970 | 75.980 | 75.980 | 559,851 |
| 2023-08-30 | 76.000 | 76.000 | 75.990 | 75.990 | 75.990 | 101,177 |
| 2023-08-29 | 76.000 | 76.000 | 75.990 | 76.000 | 76.000 | 10,366,166 |
| 2023-08-28 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 106,196 |
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.