FDH BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 637.61 | 637.64 | 637.61 | 637.64 | 637.64 | 337,622 |
| 2025-10-27 | 637.62 | 637.63 | 637.59 | 637.61 | 637.61 | 370,170 |
| 2025-10-24 | 637.62 | 637.62 | 637.61 | 637.62 | 637.62 | 50,614 |
| 2025-10-23 | 637.62 | 637.64 | 637.61 | 637.62 | 637.62 | 481,542 |
| 2025-10-22 | 637.59 | 637.64 | 637.59 | 637.62 | 637.62 | 106,212 |
| 2025-10-21 | 637.54 | 637.63 | 637.52 | 637.59 | 637.59 | 321,844 |
| 2025-10-20 | 637.61 | 637.61 | 637.53 | 637.54 | 637.54 | 100,956 |
| 2025-10-17 | 637.64 | 637.64 | 637.57 | 637.61 | 637.61 | 405,453 |
| 2025-10-16 | 637.63 | 637.64 | 637.63 | 637.64 | 637.64 | 229,691 |
| 2025-10-14 | 637.50 | 637.64 | 637.50 | 637.52 | 637.52 | 68,421 |
| 2025-10-13 | 635.72 | 637.54 | 633.00 | 635.71 | 635.71 | 414,415 |
| 2025-10-10 | 637.55 | 637.56 | 633.99 | 635.72 | 635.72 | 271,102 |
| 2025-10-09 | 637.61 | 637.61 | 637.55 | 637.55 | 637.55 | 841,542 |
| 2025-10-08 | 637.67 | 637.67 | 637.49 | 637.61 | 637.61 | 223,807 |
| 2025-10-07 | 637.71 | 637.71 | 637.62 | 637.67 | 637.67 | 1,281,149 |
| 2025-10-06 | 637.76 | 637.76 | 637.69 | 637.71 | 637.71 | 129,027 |
| 2025-10-03 | 637.81 | 637.81 | 637.72 | 637.76 | 637.76 | 312,332 |
| 2025-10-02 | 637.84 | 637.85 | 637.77 | 637.81 | 637.81 | 162,361 |
| 2025-10-01 | 637.89 | 637.89 | 637.83 | 637.84 | 637.84 | 130,979 |
| 2025-09-30 | 637.93 | 637.93 | 637.86 | 637.89 | 637.89 | 230,720 |
| 2025-09-29 | 637.94 | 637.94 | 637.91 | 637.93 | 637.93 | 170,773 |
| 2025-09-26 | 637.94 | 637.94 | 637.91 | 637.94 | 637.94 | 107,769 |
| 2025-09-25 | 637.94 | 637.94 | 637.93 | 637.94 | 637.94 | 187,091 |
| 2025-09-24 | 637.93 | 637.94 | 637.93 | 637.94 | 637.94 | 149,515 |
| 2025-09-23 | 637.91 | 637.94 | 637.91 | 637.93 | 637.93 | 122,332 |
| 2025-09-22 | 637.93 | 637.95 | 637.86 | 637.91 | 637.91 | 182,723 |
| 2025-09-19 | 637.95 | 637.95 | 637.91 | 637.93 | 637.93 | 101,411 |
| 2025-09-18 | 637.94 | 637.96 | 637.92 | 637.95 | 637.95 | 300,577 |
| 2025-09-17 | 637.95 | 637.96 | 637.88 | 637.94 | 637.94 | 934,216 |
| 2025-09-15 | 599.99 | 685.00 | 599.97 | 637.95 | 637.95 | 1,292,561 |
| 2025-09-12 | 599.99 | 600.00 | 599.97 | 599.99 | 599.99 | 363,053 |
| 2025-09-11 | 599.99 | 600.00 | 599.98 | 599.99 | 599.99 | 118,035 |
| 2025-09-10 | 607.34 | 607.34 | 599.97 | 599.99 | 599.99 | 214,734 |
| 2025-09-09 | 609.77 | 609.77 | 606.96 | 607.34 | 607.34 | 677,243 |
| 2025-09-08 | 619.90 | 619.90 | 608.97 | 609.77 | 609.77 | 46,155 |
| 2025-09-05 | 619.97 | 619.97 | 619.87 | 619.90 | 619.90 | 133,897 |
| 2025-09-04 | 627.50 | 627.50 | 619.93 | 619.97 | 619.97 | 86,189 |
| 2025-09-03 | 644.20 | 644.20 | 620.00 | 627.50 | 627.50 | 144,952 |
| 2025-09-02 | 659.87 | 659.87 | 639.98 | 644.20 | 644.20 | 258,049 |
| 2025-09-01 | 659.99 | 659.99 | 659.86 | 659.87 | 659.87 | 104,412 |
| 2025-08-29 | 676.83 | 676.83 | 659.90 | 659.99 | 659.99 | 146,224 |
| 2025-08-28 | 679.60 | 679.60 | 675.45 | 676.83 | 676.83 | 205,261 |
| 2025-08-27 | 679.86 | 679.86 | 679.00 | 679.60 | 679.60 | 114,438 |
| 2025-08-26 | 679.92 | 679.92 | 679.00 | 679.86 | 679.86 | 64,513 |
| 2025-08-25 | 680.14 | 680.14 | 679.87 | 679.92 | 679.92 | 182,298 |
| 2025-08-22 | 687.21 | 687.21 | 679.99 | 680.14 | 680.14 | 378,520 |
| 2025-08-21 | 687.99 | 687.99 | 686.90 | 687.21 | 687.21 | 312,715 |
| 2025-08-20 | 689.92 | 689.92 | 688.98 | 689.27 | 689.27 | 273,194 |
| 2025-08-19 | 689.92 | 689.94 | 689.88 | 689.92 | 689.92 | 792,868 |
| 2025-08-18 | 689.97 | 689.97 | 689.89 | 689.92 | 689.92 | 69,843 |
| 2025-08-15 | 689.99 | 689.99 | 689.95 | 689.97 | 689.97 | 603,168 |
| 2025-08-14 | 689.98 | 690.00 | 689.98 | 689.99 | 689.99 | 199,586 |
| 2025-08-13 | 689.99 | 689.99 | 689.97 | 689.98 | 689.98 | 897,591 |
| 2025-08-12 | 689.99 | 689.99 | 689.98 | 689.99 | 689.99 | 614,924 |
| 2025-08-11 | 689.28 | 689.99 | 689.28 | 689.99 | 689.99 | 145,846 |
| 2025-08-08 | 600.03 | 689.99 | 600.03 | 689.28 | 689.28 | 48,560 |
| 2025-08-07 | 600.01 | 600.03 | 600.01 | 600.03 | 600.03 | 7,864 |
| 2025-08-06 | 599.99 | 600.01 | 599.99 | 600.01 | 600.01 | 3,428 |
| 2025-08-05 | 586.67 | 600.01 | 586.67 | 599.99 | 599.99 | 230,547 |
| 2025-08-04 | 531.05 | 600.00 | 531.05 | 586.67 | 586.67 | 28,845 |
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.