FDH BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	64.510	64.510	64.460	64.480	64.480	306,625
2023-05-31	64.790	64.790	64.490	64.510	64.510	4,556,610
2023-05-30	64.860	64.860	64.780	64.790	64.790	203,717
2023-05-29	64.880	64.880	64.860	64.860	64.860	55,703
2023-05-26	64.900	64.900	64.880	64.880	64.880	48,766
2023-05-25	64.910	64.910	64.890	64.900	64.900	111,055
2023-05-24	64.940	64.940	64.910	64.910	64.910	174,376
2023-05-23	64.950	64.950	64.930	64.940	64.940	734,244
2023-05-22	64.950	64.950	64.940	64.950	64.950	73,300
2023-05-19	64.930	64.950	64.930	64.950	64.950	1,255,429
2023-05-18	64.990	64.990	64.930	64.930	64.930	1,968,431
2023-05-17	64.990	64.990	64.990	64.990	64.990	9,153,219
2023-05-16	65.040	65.040	64.990	64.990	64.990	122,978
2023-05-12	65.050	65.060	64.990	65.040	65.040	1,639,908
2023-05-11	65.030	65.050	65.030	65.050	65.050	201,550
2023-05-10	65.010	65.040	65.010	65.030	65.030	971,387
2023-05-09	65.000	65.010	65.000	65.010	65.010	1,221,500
2023-05-08	57.500	65.000	57.500	65.000	65.000	250,000
2023-05-05	50.000	57.500	50.000	57.500	57.500	250,000
2023-05-04	45.000	50.000	45.000	50.000	50.000	530,000
2023-05-03	42.000	45.000	42.000	45.000	45.000	500,000
2023-05-02	38.900	42.010	38.900	42.000	42.000	1,266,921
2023-04-28	38.880	38.900	38.880	38.900	38.900	30,000
2023-04-27	38.970	38.970	38.880	38.880	38.880	406,123
2023-04-26	38.980	38.980	38.970	38.970	38.970	170,493
2023-04-25	38.840	38.980	38.840	38.980	38.980	548,423
2023-04-21	38.840	38.850	38.840	38.840	38.840	845,731
2023-04-20	38.830	38.840	38.830	38.840	38.840	1,345,452
2023-04-19	38.830	38.830	38.830	38.830	38.830	477,314
2023-04-18	38.840	38.840	38.830	38.830	38.830	27,405
2023-04-17	38.980	38.980	38.840	38.840	38.840	881,989
2023-04-14	38.980	38.980	38.980	38.980	38.980	106,082
2023-04-13	38.980	38.980	38.970	38.980	38.980	449,333
2023-04-12	38.980	38.980	38.980	38.980	38.980	395,835
2023-04-11	38.980	38.990	38.980	38.980	38.980	827,644
2023-04-06	38.980	38.980	38.980	38.980	38.980	82,603
2023-04-05	38.980	38.990	38.970	38.980	38.980	730,321
2023-04-04	38.980	38.990	38.980	38.980	38.980	601,271
2023-04-03	38.980	38.980	38.980	38.980	38.980	746,671
2023-03-31	38.980	38.990	38.980	38.980	38.980	286,228
2023-03-30	39.970	39.970	38.980	38.980	38.980	1,959,335
2023-03-29	40.000	40.000	38.990	39.970	39.970	495,395
2023-03-28	40.000	40.000	40.000	40.000	40.000	221,194
2023-03-27	38.500	40.000	38.500	40.000	40.000	36,153
2023-03-24	38.500	38.500	38.500	38.500	38.500	2,146,878
2023-03-23	38.500	38.500	38.500	38.500	38.500	2,384,677
2023-03-22	38.500	38.500	38.500	38.500	38.500	193,935
2023-03-21	34.900	38.500	34.900	38.500	38.500	356,725
2023-03-20	34.900	34.900	34.890	34.900	34.900	235,767
2023-03-17	34.830	34.900	34.830	34.900	34.900	731,955
2023-03-16	34.910	34.910	33.990	34.830	34.830	262,627
2023-03-15	34.910	34.910	34.900	34.910	34.910	23,977
2023-03-14	34.920	34.920	34.910	34.910	34.910	43,120
2023-03-13	34.930	34.930	34.920	34.920	34.920	720,097
2023-03-10	34.960	34.960	34.930	34.930	34.930	29,168
2023-03-09	34.980	34.980	34.940	34.960	34.960	119,261
2023-03-08	34.980	34.980	34.970	34.980	34.980	224,987
2023-03-07	34.970	34.980	34.970	34.980	34.980	316,558
2023-03-06	34.990	34.990	34.970	34.970	34.970	13,000
2023-03-02	34.990	34.990	34.990	34.990	34.990	121,149

← NewerPage 15 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.