FDH BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	14.110	14.110	14.110	14.110	14.110	5,000
2022-03-15	14.110	14.110	14.110	14.110	14.110	100,000
2022-03-14	14.110	14.110	14.110	14.110	14.110	0
2022-03-11	14.110	14.110	14.110	14.110	14.110	178
2022-03-10	14.110	14.110	14.110	14.110	14.110	17,448
2022-03-09	14.110	15.150	14.000	14.110	14.110	0
2022-03-08	14.110	15.150	14.000	14.110	14.110	0
2022-03-07	14.110	15.150	14.000	14.110	14.110	0
2022-03-04	15.150	15.150	14.000	14.110	14.110	111,002
2022-03-02	15.160	15.160	15.150	15.150	15.150	1,286
2022-03-01	15.180	15.180	15.160	15.160	15.160	217,336
2022-02-28	15.180	15.210	15.180	15.180	15.180	0
2022-02-25	15.210	15.210	15.180	15.180	15.180	123,000
2022-02-24	15.210	15.210	15.210	15.210	15.210	3,130
2022-02-23	15.230	15.230	15.210	15.210	15.210	790
2022-02-22	15.240	15.240	15.220	15.230	15.230	2,228
2022-02-21	15.230	15.240	15.230	15.240	15.240	1,374
2022-02-18	15.230	15.240	15.230	15.230	15.230	0
2022-02-17	15.230	15.240	15.230	15.230	15.230	0
2022-02-16	15.230	15.240	15.230	15.230	15.230	0
2022-02-15	15.240	15.240	15.230	15.230	15.230	366,683
2022-02-14	15.240	15.240	15.240	15.240	15.240	324,245
2022-02-11	14.890	15.610	14.890	15.240	15.240	41,447
2022-02-10	14.090	15.610	13.780	14.890	14.890	445,816
2022-02-09	13.570	15.610	13.570	14.090	14.090	298,893
2022-02-08	13.780	13.780	12.000	13.570	13.570	427,486
2022-02-07	13.780	13.800	12.000	13.780	13.780	0
2022-02-04	13.780	13.800	12.000	13.780	13.780	0
2022-02-03	12.000	13.800	12.000	13.780	13.780	106,819
2022-02-02	13.500	13.500	12.000	12.000	12.000	2,009,840
2022-02-01	13.500	13.500	13.500	13.500	13.500	0
2022-01-31	13.500	13.500	13.500	13.500	13.500	79,435
2022-01-28	13.500	13.500	13.500	13.500	13.500	103,641
2022-01-27	13.500	13.500	13.500	13.500	13.500	174,813
2022-01-26	13.500	15.730	13.500	13.500	13.500	0
2022-01-25	15.730	15.730	13.500	13.500	13.500	3,000
2022-01-24	15.730	15.740	15.730	15.730	15.730	0
2022-01-21	15.740	15.740	15.730	15.730	15.730	1,860
2022-01-20	15.770	15.770	15.740	15.740	15.740	108,904
2022-01-19	15.780	15.780	15.770	15.770	15.770	15,927
2022-01-18	15.800	15.800	15.780	15.780	15.780	313,049
2022-01-14	15.800	15.800	14.000	15.800	15.800	0
2022-01-13	14.000	15.800	14.000	15.800	15.800	100,000
2022-01-12	14.000	14.000	14.000	14.000	14.000	0
2022-01-11	14.000	14.000	14.000	14.000	14.000	101,000
2022-01-10	15.810	15.810	14.000	14.000	14.000	5,000
2022-01-07	15.810	15.810	15.810	15.810	15.810	0
2022-01-06	15.810	15.810	15.810	15.810	15.810	0
2022-01-05	15.810	15.810	15.810	15.810	15.810	0
2022-01-04	15.810	15.810	15.810	15.810	15.810	0
2021-12-31	15.810	15.810	15.810	15.810	15.810	18,663
2021-12-30	15.840	15.840	15.810	15.810	15.810	143,131
2021-12-29	15.840	15.840	15.830	15.840	15.840	0
2021-12-24	15.840	15.840	15.830	15.840	15.840	101,847
2021-12-23	15.840	15.840	15.510	15.840	15.840	0
2021-12-22	15.840	15.840	15.510	15.840	15.840	0
2021-12-21	15.840	15.840	15.510	15.840	15.840	0
2021-12-20	15.840	15.840	15.510	15.840	15.840	0
2021-12-17	15.510	15.840	15.510	15.840	15.840	100
2021-12-16	14.460	15.850	14.460	15.510	15.510	500,000

← NewerPage 20 of 21 · 1,244 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.