FDH BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	14.480	14.480	14.480	14.480	14.480	0
2022-06-14	14.480	14.480	14.480	14.480	14.480	0
2022-06-13	14.480	14.480	14.480	14.480	14.480	10,000
2022-06-10	14.480	14.490	14.480	14.480	14.480	0
2022-06-09	14.490	14.490	14.480	14.480	14.480	750,857
2022-06-08	14.000	14.490	14.000	14.490	14.490	67,000
2022-06-07	14.500	14.500	14.000	14.000	14.000	600,000
2022-06-06	14.500	14.500	14.500	14.500	14.500	0
2022-06-03	14.500	14.500	14.500	14.500	14.500	1,200
2022-06-02	14.500	14.500	14.500	14.500	14.500	2,000,000
2022-06-01	14.500	14.510	14.500	14.500	14.500	0
2022-05-31	14.500	14.510	14.500	14.500	14.500	0
2022-05-30	14.510	14.510	14.500	14.500	14.500	251,250
2022-05-27	14.510	14.510	14.510	14.510	14.510	15,000
2022-05-26	15.240	15.240	14.510	14.510	14.510	35,678
2022-05-25	15.230	15.240	15.230	15.240	15.240	33,000
2022-05-24	14.510	15.230	14.510	15.230	15.230	50,000
2022-05-23	14.510	14.510	14.510	14.510	14.510	0
2022-05-20	14.510	14.510	14.510	14.510	14.510	0
2022-05-19	14.510	14.510	14.510	14.510	14.510	22,010
2022-05-18	14.510	15.240	14.000	14.510	14.510	0
2022-05-17	14.510	15.240	14.000	14.510	14.510	0
2022-05-13	14.000	15.240	14.000	14.510	14.510	170,540
2022-05-12	14.000	14.000	14.000	14.000	14.000	0
2022-05-11	14.000	14.000	14.000	14.000	14.000	2,746
2022-05-10	15.250	15.250	14.000	14.000	14.000	80,645
2022-05-09	15.290	15.290	15.250	15.250	15.250	3,210
2022-05-06	15.290	15.370	15.290	15.290	15.290	0
2022-05-05	15.290	15.370	15.290	15.290	15.290	0
2022-05-04	15.290	15.370	15.290	15.290	15.290	0
2022-04-29	15.290	15.370	15.290	15.290	15.290	0
2022-04-28	15.370	15.370	15.290	15.290	15.290	378
2022-04-27	15.370	15.380	15.370	15.370	15.370	0
2022-04-26	15.370	15.380	15.370	15.370	15.370	0
2022-04-25	15.370	15.380	15.370	15.370	15.370	0
2022-04-22	15.380	15.380	15.370	15.370	15.370	6,367
2022-04-21	15.380	15.380	15.380	15.380	15.380	0
2022-04-20	15.380	15.380	15.380	15.380	15.380	12,090
2022-04-19	15.390	15.400	15.390	15.390	15.390	0
2022-04-14	15.390	15.400	15.390	15.390	15.390	0
2022-04-13	15.400	15.400	15.390	15.390	15.390	25,912
2022-04-12	15.400	15.800	15.400	15.400	15.400	0
2022-04-11	15.800	15.800	15.400	15.400	15.400	1,145
2022-04-08	15.800	15.810	15.800	15.800	15.800	0
2022-04-07	15.810	15.810	15.800	15.800	15.800	880
2022-04-06	15.810	15.810	15.810	15.810	15.810	0
2022-04-05	15.810	15.810	15.810	15.810	15.810	7,006
2022-04-04	15.560	16.210	15.560	15.810	15.810	112,500
2022-04-01	15.560	16.220	14.110	15.560	15.560	0
2022-03-31	14.110	16.220	14.110	15.560	15.560	1,283,090
2022-03-30	14.110	14.110	14.110	14.110	14.110	0
2022-03-29	14.110	14.110	14.110	14.110	14.110	6,942
2022-03-28	14.110	14.110	14.110	14.110	14.110	0
2022-03-25	14.110	14.110	14.110	14.110	14.110	3,089
2022-03-24	14.110	14.110	14.110	14.110	14.110	0
2022-03-23	14.110	14.110	14.110	14.110	14.110	0
2022-03-22	14.110	14.110	14.110	14.110	14.110	2,659
2022-03-21	14.110	14.110	14.110	14.110	14.110	0
2022-03-18	14.110	14.110	14.110	14.110	14.110	7,341
2022-03-17	14.110	14.110	14.110	14.110	14.110	0

← NewerPage 19 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.