FDH BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	35.000	35.000	34.990	34.990	34.990	70,494
2023-02-28	35.030	35.030	35.000	35.000	35.000	696
2023-02-27	35.040	35.040	35.000	35.030	35.030	23,059
2023-02-24	35.040	35.040	35.040	35.040	35.040	117,467
2023-02-23	35.030	35.040	35.030	35.040	35.040	101,902
2023-02-22	35.030	35.030	35.030	35.030	35.030	0
2023-02-21	35.040	35.040	35.030	35.030	35.030	9,929
2023-02-20	35.040	35.040	35.040	35.040	35.040	310,262
2023-02-17	35.040	35.040	35.040	35.040	35.040	76,764
2023-02-16	35.040	35.040	35.040	35.040	35.040	40,592
2023-02-15	35.020	35.500	35.020	35.040	35.040	237,067
2023-02-14	35.020	35.020	35.020	35.020	35.020	293,415
2023-02-13	35.020	35.020	35.020	35.020	35.020	190,000
2023-02-10	35.000	35.020	35.000	35.020	35.020	2,946,370
2023-02-09	33.990	35.000	33.990	35.000	35.000	597,446
2023-02-08	33.870	34.000	33.870	33.990	33.990	9,856,542
2023-02-07	32.950	33.990	32.950	33.870	33.870	307,221
2023-02-06	30.000	32.950	30.000	32.950	32.950	196,721
2023-02-03	29.020	30.000	29.020	30.000	30.000	128,279
2023-02-02	29.020	29.020	29.000	29.020	29.020	0
2023-02-01	29.000	29.020	29.000	29.020	29.020	66,805
2023-01-31	29.000	29.000	29.000	29.000	29.000	1,622
2023-01-30	28.990	29.000	28.990	29.000	29.000	3,378
2023-01-27	27.010	29.000	27.010	28.990	28.990	25,000
2023-01-26	26.480	28.990	26.480	27.010	27.010	98,500
2023-01-25	26.020	28.990	26.020	26.480	26.480	2,369,479
2023-01-24	26.000	26.500	26.000	26.020	26.020	1,000,000
2023-01-23	25.990	26.000	25.990	26.000	26.000	265,000
2023-01-20	25.990	25.990	23.470	25.990	25.990	0
2023-01-19	25.990	25.990	23.470	25.990	25.990	0
2023-01-18	23.470	25.990	23.470	25.990	25.990	576,261
2023-01-17	23.300	23.500	23.300	23.470	23.470	600,000
2023-01-13	21.480	23.500	21.480	23.300	23.300	473,739
2023-01-12	21.480	21.500	19.950	21.480	21.480	0
2023-01-11	19.950	21.500	19.950	21.480	21.480	355,556
2023-01-10	19.950	19.950	18.580	19.950	19.950	0
2023-01-09	18.580	19.950	18.580	19.950	19.950	1,464,676
2023-01-06	17.990	19.950	17.990	18.580	18.580	1,497,834
2023-01-05	17.500	18.000	17.500	17.990	17.990	1,918,960
2023-01-04	17.370	17.500	17.010	17.500	17.500	1,722
2023-01-03	17.370	17.500	17.010	17.370	17.370	0
2022-12-30	17.010	17.500	17.010	17.370	17.370	209,277
2022-12-29	17.010	17.500	17.000	17.010	17.010	0
2022-12-28	17.000	17.500	17.000	17.010	17.010	1,031,250
2022-12-23	16.510	17.010	16.510	17.000	17.000	1,944,876
2022-12-22	16.500	16.510	16.500	16.510	16.510	2,502
2022-12-21	16.500	16.500	16.500	16.500	16.500	0
2022-12-20	16.500	16.500	16.500	16.500	16.500	0
2022-12-19	16.500	16.500	16.500	16.500	16.500	0
2022-12-16	16.500	16.500	16.500	16.500	16.500	0
2022-12-15	16.500	16.500	16.500	16.500	16.500	20,000
2022-12-14	16.500	16.500	16.500	16.500	16.500	100,000
2022-12-13	15.010	16.500	15.010	16.500	16.500	53,708,109
2022-12-12	15.010	15.020	15.010	15.010	15.010	0
2022-12-09	15.010	15.020	15.010	15.010	15.010	0
2022-12-08	15.010	15.020	15.010	15.010	15.010	0
2022-12-07	15.010	15.020	15.010	15.010	15.010	0
2022-12-06	15.010	15.020	15.010	15.010	15.010	13,335
2022-12-05	15.000	15.010	15.000	15.010	15.010	10,000
2022-12-02	15.000	15.010	15.000	15.000	15.000	0

← NewerPage 16 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.