FDH BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 14.000 | 15.500 | 14.000 | 14.460 | 14.460 | 1,469,203 |
| 2021-12-14 | 13.990 | 14.000 | 13.990 | 14.000 | 14.000 | 1,741 |
| 2021-12-13 | 13.990 | 14.000 | 13.990 | 13.990 | 13.990 | 0 |
| 2021-12-10 | 13.990 | 14.000 | 13.990 | 13.990 | 13.990 | 0 |
| 2021-12-09 | 14.000 | 14.000 | 13.990 | 13.990 | 13.990 | 38,000 |
| 2021-12-08 | 13.520 | 14.000 | 13.000 | 14.000 | 14.000 | 7,192 |
| 2021-12-07 | 14.000 | 14.000 | 13.000 | 13.520 | 13.520 | 412,813 |
| 2021-12-06 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 252,148 |
| 2021-12-03 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 589,827 |
| 2021-12-02 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 305,935 |
| 2021-12-01 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2021-11-30 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2021-11-29 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2021-11-26 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 3,490 |
| 2021-11-25 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2021-11-24 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2021-11-23 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2021-11-22 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 3,523 |
| 2021-11-19 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 22,811 |
| 2021-11-18 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2021-11-17 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 12,263 |
| 2021-11-16 | 16.030 | 16.030 | 14.000 | 14.000 | 14.000 | 50,000 |
| 2021-11-15 | 16.030 | 16.030 | 16.030 | 16.030 | 16.030 | 0 |
| 2021-11-12 | 16.030 | 16.030 | 16.030 | 16.030 | 16.030 | 0 |
| 2021-11-11 | 16.030 | 16.030 | 16.030 | 16.030 | 16.030 | 2,370 |
| 2021-11-10 | 16.030 | 16.030 | 15.780 | 16.030 | 16.030 | 0 |
| 2021-11-09 | 16.030 | 16.030 | 15.780 | 16.030 | 16.030 | 1,216 |
| 2021-11-08 | 16.030 | 16.030 | 15.780 | 16.030 | 16.030 | 0 |
| 2021-11-05 | 16.030 | 16.030 | 15.780 | 16.030 | 16.030 | 0 |
| 2021-11-04 | 15.780 | 16.030 | 15.780 | 16.030 | 16.030 | 132,000,301 |
| 2021-11-03 | 16.050 | 16.090 | 15.000 | 15.780 | 15.780 | 592,309 |
| 2021-11-02 | 16.050 | 16.090 | 16.050 | 16.050 | 16.050 | 0 |
| 2021-11-01 | 16.050 | 16.090 | 16.050 | 16.050 | 16.050 | 0 |
| 2021-10-29 | 16.050 | 16.090 | 16.050 | 16.050 | 16.050 | 0 |
| 2021-10-28 | 16.090 | 16.090 | 16.050 | 16.050 | 16.050 | 6,030 |
| 2021-10-27 | 16.090 | 16.150 | 16.090 | 16.090 | 16.090 | 0 |
| 2021-10-26 | 16.090 | 16.150 | 16.090 | 16.090 | 16.090 | 0 |
| 2021-10-25 | 16.150 | 16.150 | 16.090 | 16.090 | 16.090 | 570 |
| 2021-10-22 | 16.150 | 16.160 | 16.120 | 16.150 | 16.150 | 0 |
| 2021-10-21 | 16.150 | 16.160 | 16.120 | 16.150 | 16.150 | 0 |
| 2021-10-20 | 16.150 | 16.160 | 16.120 | 16.150 | 16.150 | 0 |
| 2021-10-19 | 16.150 | 16.160 | 16.120 | 16.150 | 16.150 | 0 |
| 2021-10-18 | 16.150 | 16.160 | 16.120 | 16.150 | 16.150 | 0 |
| 2021-10-14 | 16.150 | 16.160 | 16.120 | 16.150 | 16.150 | 0 |
← NewerPage 21 of 21 · 1,244 trading days
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.