FDH BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 15.000 | 15.010 | 15.000 | 15.000 | 15.000 | 0 |
| 2022-11-30 | 15.000 | 15.010 | 15.000 | 15.000 | 15.000 | 295,625 |
| 2022-11-29 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 1,981,040 |
| 2022-11-28 | 15.000 | 15.010 | 15.000 | 15.000 | 15.000 | 42,529 |
| 2022-11-25 | 15.000 | 15.010 | 15.000 | 15.000 | 15.000 | 3,701,750 |
| 2022-11-24 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 4,300 |
| 2022-11-23 | 15.000 | 15.000 | 14.990 | 15.000 | 15.000 | 462,272 |
| 2022-11-22 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 1,827,095 |
| 2022-11-21 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 37,000 |
| 2022-11-18 | 15.000 | 15.000 | 14.980 | 15.000 | 15.000 | 0 |
| 2022-11-17 | 15.000 | 15.000 | 14.980 | 15.000 | 15.000 | 0 |
| 2022-11-16 | 14.980 | 15.000 | 14.980 | 15.000 | 15.000 | 3,107,000 |
| 2022-11-15 | 14.860 | 15.000 | 14.860 | 14.980 | 14.980 | 2,021,526 |
| 2022-11-14 | 14.870 | 14.870 | 14.860 | 14.860 | 14.860 | 1,330,334 |
| 2022-11-11 | 14.880 | 14.880 | 14.870 | 14.870 | 14.870 | 1,769 |
| 2022-11-10 | 14.870 | 14.880 | 14.870 | 14.880 | 14.880 | 148,128 |
| 2022-11-09 | 14.880 | 14.880 | 14.870 | 14.870 | 14.870 | 311,828 |
| 2022-11-08 | 14.880 | 14.880 | 14.880 | 14.880 | 14.880 | 30,750 |
| 2022-11-07 | 14.880 | 14.880 | 14.880 | 14.880 | 14.880 | 2,646,573 |
| 2022-11-04 | 14.880 | 14.880 | 14.860 | 14.880 | 14.880 | 0 |
| 2022-11-03 | 14.860 | 14.880 | 14.860 | 14.880 | 14.880 | 653 |
| 2022-11-02 | 14.860 | 14.890 | 14.850 | 14.860 | 14.860 | 362,920 |
| 2022-11-01 | 14.860 | 14.860 | 14.860 | 14.860 | 14.860 | 24,362 |
| 2022-10-31 | 14.870 | 14.870 | 14.860 | 14.860 | 14.860 | 997,735 |
| 2022-10-28 | 14.870 | 14.870 | 14.870 | 14.870 | 14.870 | 106,271 |
| 2022-10-27 | 14.870 | 14.870 | 14.870 | 14.870 | 14.870 | 166,929 |
| 2022-10-26 | 14.880 | 14.880 | 14.870 | 14.870 | 14.870 | 405,200 |
| 2022-10-25 | 14.890 | 14.890 | 14.880 | 14.880 | 14.880 | 1,357,803 |
| 2022-10-24 | 14.890 | 14.890 | 14.890 | 14.890 | 14.890 | 0 |
| 2022-10-21 | 14.890 | 14.890 | 14.890 | 14.890 | 14.890 | 4,928 |
| 2022-10-20 | 14.890 | 14.900 | 14.890 | 14.890 | 14.890 | 782,791 |
| 2022-10-19 | 14.960 | 14.960 | 14.890 | 14.890 | 14.890 | 113,859 |
| 2022-10-18 | 14.960 | 14.960 | 14.960 | 14.960 | 14.960 | 1,929,939 |
| 2022-10-14 | 14.970 | 14.970 | 14.960 | 14.960 | 14.960 | 146,956 |
| 2022-10-13 | 14.970 | 14.970 | 14.970 | 14.970 | 14.970 | 89,465 |
| 2022-10-12 | 14.980 | 14.980 | 14.970 | 14.970 | 14.970 | 779 |
| 2022-10-11 | 14.980 | 14.980 | 14.980 | 14.980 | 14.980 | 0 |
| 2022-10-10 | 14.980 | 14.980 | 14.980 | 14.980 | 14.980 | 50,000 |
| 2022-10-07 | 14.980 | 14.980 | 14.980 | 14.980 | 14.980 | 136,763 |
| 2022-10-06 | 14.980 | 14.980 | 14.980 | 14.980 | 14.980 | 115,965 |
| 2022-10-05 | 14.980 | 14.980 | 14.980 | 14.980 | 14.980 | 364,873 |
| 2022-10-04 | 14.990 | 14.990 | 14.980 | 14.980 | 14.980 | 286,265 |
| 2022-10-03 | 14.990 | 15.000 | 14.990 | 14.990 | 14.990 | 0 |
| 2022-09-30 | 15.000 | 15.000 | 14.990 | 14.990 | 14.990 | 455,008 |
| 2022-09-29 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 3,516 |
| 2022-09-28 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 32,965 |
| 2022-09-27 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 4,666 |
| 2022-09-26 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 145,800 |
| 2022-09-23 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 65,000 |
| 2022-09-22 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 37,000 |
| 2022-09-21 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 11,760 |
| 2022-09-20 | 15.000 | 15.000 | 14.990 | 15.000 | 15.000 | 0 |
| 2022-09-19 | 15.000 | 15.000 | 14.990 | 15.000 | 15.000 | 88,056,528 |
| 2022-09-16 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 21,340 |
| 2022-09-15 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2022-09-14 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 322,650 |
| 2022-09-13 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 208,170 |
| 2022-09-12 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 584,236 |
| 2022-09-09 | 14.360 | 15.000 | 14.360 | 15.000 | 15.000 | 3,472,813 |
| 2022-09-08 | 14.360 | 14.360 | 14.360 | 14.360 | 14.360 | 10,000 |
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.