FDH BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 14.360 | 14.360 | 14.360 | 14.360 | 14.360 | 40,000 |
| 2022-09-06 | 14.000 | 15.000 | 14.000 | 14.360 | 14.360 | 14,020,000 |
| 2022-09-05 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2022-09-02 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 5,000,000 |
| 2022-09-01 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2022-08-31 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 11,324,346 |
| 2022-08-30 | 14.000 | 14.010 | 14.000 | 14.000 | 14.000 | 538,976 |
| 2022-08-29 | 13.990 | 14.000 | 13.990 | 14.000 | 14.000 | 30,130 |
| 2022-08-26 | 13.990 | 14.000 | 13.980 | 13.990 | 13.990 | 533,133 |
| 2022-08-25 | 14.000 | 14.000 | 13.990 | 13.990 | 13.990 | 84,675 |
| 2022-08-24 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 1,700,868 |
| 2022-08-23 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 3,078,000 |
| 2022-08-22 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2022-08-19 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 520,400 |
| 2022-08-18 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 2,644,200 |
| 2022-08-17 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2022-08-16 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 201,428 |
| 2022-08-15 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 5,527,843 |
| 2022-08-12 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 120,000 |
| 2022-08-11 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 41,739 |
| 2022-08-10 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 2,021,116 |
| 2022-08-09 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 868,611 |
| 2022-08-08 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 48,869 |
| 2022-08-05 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 14,763 |
| 2022-08-04 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 67,757 |
| 2022-08-03 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 55,903 |
| 2022-08-02 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 4,021,116 |
| 2022-08-01 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 5,468,118 |
| 2022-07-29 | 13.990 | 14.000 | 13.970 | 14.000 | 14.000 | 2,560,091 |
| 2022-07-28 | 13.970 | 13.990 | 13.970 | 13.990 | 13.990 | 106,865,395 |
| 2022-07-27 | 13.990 | 13.990 | 13.970 | 13.970 | 13.970 | 1,096,678 |
| 2022-07-26 | 13.990 | 13.990 | 13.990 | 13.990 | 13.990 | 0 |
| 2022-07-25 | 13.990 | 13.990 | 13.990 | 13.990 | 13.990 | 0 |
| 2022-07-22 | 13.990 | 13.990 | 13.990 | 13.990 | 13.990 | 0 |
| 2022-07-21 | 13.990 | 13.990 | 13.990 | 13.990 | 13.990 | 0 |
| 2022-07-20 | 13.990 | 13.990 | 13.990 | 13.990 | 13.990 | 0 |
| 2022-07-19 | 13.990 | 13.990 | 13.990 | 13.990 | 13.990 | 0 |
| 2022-07-18 | 13.990 | 13.990 | 13.990 | 13.990 | 13.990 | 17,599 |
| 2022-07-15 | 13.990 | 13.990 | 13.990 | 13.990 | 13.990 | 142,959,257 |
| 2022-07-14 | 13.990 | 13.990 | 13.990 | 13.990 | 13.990 | 1,394 |
| 2022-07-13 | 13.990 | 14.000 | 13.990 | 13.990 | 13.990 | 0 |
| 2022-07-12 | 13.990 | 14.000 | 13.990 | 13.990 | 13.990 | 0 |
| 2022-07-11 | 13.990 | 14.000 | 13.990 | 13.990 | 13.990 | 0 |
| 2022-07-08 | 13.990 | 14.000 | 13.990 | 13.990 | 13.990 | 0 |
| 2022-07-07 | 14.000 | 14.000 | 13.990 | 13.990 | 13.990 | 403,578 |
| 2022-07-05 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 771 |
| 2022-07-04 | 14.000 | 14.000 | 13.990 | 14.000 | 14.000 | 0 |
| 2022-07-01 | 13.990 | 14.000 | 13.990 | 14.000 | 14.000 | 1,400 |
| 2022-06-30 | 14.000 | 14.000 | 13.990 | 13.990 | 13.990 | 62,350 |
| 2022-06-29 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2022-06-28 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2022-06-27 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 23,630 |
| 2022-06-24 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2022-06-23 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 117,391 |
| 2022-06-22 | 14.000 | 14.480 | 14.000 | 14.000 | 14.000 | 0 |
| 2022-06-21 | 14.480 | 14.480 | 14.000 | 14.000 | 14.000 | 211,051 |
| 2022-06-20 | 14.480 | 14.480 | 14.480 | 14.480 | 14.480 | 0 |
| 2022-06-17 | 14.480 | 14.480 | 14.480 | 14.480 | 14.480 | 0 |
| 2022-06-16 | 14.480 | 14.480 | 14.480 | 14.480 | 14.480 | 2,888 |
| 2022-06-15 | 14.480 | 14.480 | 14.480 | 14.480 | 14.480 | 0 |
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.