FDH BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	76.000	76.000	76.000	76.000	76.000	361,103
2023-08-24	76.000	76.000	76.000	76.000	76.000	427,027
2023-08-23	76.000	76.000	76.000	76.000	76.000	751,265
2023-08-22	76.010	76.010	76.000	76.000	76.000	215,515
2023-08-21	76.010	76.010	76.010	76.010	76.010	349,566
2023-08-18	76.010	76.010	76.000	76.010	76.010	3,250,524
2023-08-17	75.750	76.010	75.750	76.010	76.010	817,378
2023-08-16	75.020	76.010	75.020	75.750	75.750	4,313,500
2023-08-15	74.200	75.020	74.200	75.020	75.020	1,643,214
2023-08-14	74.200	74.200	74.200	74.200	74.200	0
2023-08-11	73.770	75.010	73.770	74.200	74.200	2,066,350
2023-08-10	73.510	74.010	73.510	73.770	73.770	573,491
2023-08-09	72.970	73.510	72.970	73.510	73.510	70,328
2023-08-08	72.150	73.500	72.150	72.970	72.970	839,401
2023-08-07	72.160	73.160	72.150	72.150	72.150	1,872,069
2023-08-04	72.000	72.160	72.000	72.160	72.160	225,000
2023-08-03	70.000	72.050	70.000	72.000	72.000	3,259,773
2023-08-02	66.240	70.000	66.240	70.000	70.000	674
2023-08-01	66.210	70.000	66.210	66.240	66.240	119,075
2023-07-31	66.210	66.210	66.210	66.210	66.210	0
2023-07-28	66.080	66.210	66.080	66.210	66.210	13,000
2023-07-27	66.080	66.080	66.080	66.080	66.080	0
2023-07-26	66.060	66.080	66.060	66.080	66.080	1,562
2023-07-25	66.060	66.060	66.060	66.060	66.060	0
2023-07-24	66.060	66.060	66.060	66.060	66.060	0
2023-07-21	66.040	66.060	66.040	66.060	66.060	40,000
2023-07-20	66.030	66.040	66.030	66.040	66.040	200,000
2023-07-19	66.020	66.030	66.020	66.030	66.030	27,863
2023-07-18	66.000	66.020	66.000	66.020	66.020	522,764
2023-07-17	65.040	66.010	65.040	66.000	66.000	369,616
2023-07-14	65.030	65.040	65.030	65.040	65.040	420,384
2023-07-13	65.010	65.030	65.010	65.030	65.030	160,200
2023-07-12	63.990	65.020	63.990	65.010	65.010	71,000
2023-07-11	63.990	63.990	63.990	63.990	63.990	0
2023-07-10	63.980	63.990	63.980	63.990	63.990	290,415
2023-07-07	63.980	63.980	63.980	63.980	63.980	102,298
2023-07-05	63.960	63.990	63.960	63.980	63.980	334,000
2023-07-04	63.950	63.980	63.940	63.960	63.960	688,261
2023-07-03	63.950	63.950	63.950	63.950	63.950	48,585
2023-06-30	63.950	63.950	63.950	63.950	63.950	1,257,923
2023-06-29	63.980	63.980	63.950	63.950	63.950	1,385,272
2023-06-28	63.970	63.980	63.960	63.980	63.980	10,400,383
2023-06-27	63.870	63.980	63.870	63.970	63.970	4,679,430
2023-06-26	63.890	63.890	63.870	63.870	63.870	36,765
2023-06-23	63.920	63.920	63.890	63.890	63.890	7,400
2023-06-22	63.960	63.960	63.000	63.920	63.920	518,323
2023-06-21	63.960	63.960	63.960	63.960	63.960	93,337
2023-06-20	63.990	63.990	63.960	63.960	63.960	252,488
2023-06-19	63.990	63.990	63.990	63.990	63.990	27,274
2023-06-16	64.000	64.000	63.980	63.990	63.990	2,398,696
2023-06-15	64.090	64.090	64.000	64.000	64.000	15,220
2023-06-14	64.130	64.130	64.090	64.090	64.090	14,591
2023-06-13	64.150	64.150	64.130	64.130	64.130	221,072
2023-06-12	64.150	64.150	64.150	64.150	64.150	64,721
2023-06-09	64.240	64.240	64.150	64.150	64.150	62,638
2023-06-08	64.300	64.300	64.230	64.240	64.240	165,332
2023-06-07	64.340	64.340	64.290	64.300	64.300	39,440
2023-06-06	64.410	64.410	64.340	64.340	64.340	108,379
2023-06-05	64.450	64.450	64.400	64.410	64.410	7,675
2023-06-02	64.480	64.480	64.450	64.450	64.450	38,000

← NewerPage 14 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.