FDH BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 527.42 | 570.01 | 527.42 | 531.05 | 531.05 | 416,141 |
| 2025-07-31 | 527.41 | 527.43 | 527.41 | 527.42 | 527.42 | 134,567 |
| 2025-07-30 | 527.41 | 527.42 | 527.39 | 527.41 | 527.41 | 158,918 |
| 2025-07-29 | 527.39 | 527.42 | 527.38 | 527.41 | 527.41 | 340,972 |
| 2025-07-28 | 527.40 | 527.42 | 527.38 | 527.39 | 527.39 | 49,401 |
| 2025-07-25 | 527.41 | 527.42 | 527.38 | 527.40 | 527.40 | 325,004 |
| 2025-07-24 | 527.40 | 527.44 | 527.40 | 527.41 | 527.41 | 296,749 |
| 2025-07-23 | 527.40 | 527.43 | 527.40 | 527.40 | 527.40 | 69,255 |
| 2025-07-22 | 527.39 | 527.40 | 527.39 | 527.40 | 527.40 | 195,046 |
| 2025-07-21 | 527.40 | 527.40 | 527.36 | 527.39 | 527.39 | 409,614 |
| 2025-07-18 | 527.35 | 527.40 | 527.35 | 527.40 | 527.40 | 362,900 |
| 2025-07-17 | 527.38 | 527.40 | 527.34 | 527.35 | 527.35 | 805,663 |
| 2025-07-16 | 526.59 | 527.40 | 526.59 | 527.38 | 527.38 | 556,216 |
| 2025-07-15 | 496.26 | 527.41 | 496.26 | 526.59 | 526.59 | 414,609 |
| 2025-07-14 | 458.61 | 527.40 | 458.61 | 496.26 | 496.26 | 191,050 |
| 2025-07-11 | 408.87 | 470.20 | 408.87 | 458.61 | 458.61 | 406,329 |
| 2025-07-10 | 355.54 | 408.87 | 355.54 | 408.87 | 408.87 | 7,000 |
| 2025-07-09 | 350.28 | 402.82 | 350.28 | 355.54 | 355.54 | 785,909 |
| 2025-07-08 | 350.19 | 350.28 | 350.19 | 350.28 | 350.28 | 11,500 |
| 2025-07-04 | 350.14 | 350.23 | 350.14 | 350.19 | 350.19 | 142,653 |
| 2025-07-03 | 350.12 | 350.17 | 350.12 | 350.14 | 350.14 | 342,234 |
| 2025-07-02 | 350.11 | 350.12 | 350.11 | 350.12 | 350.12 | 80,000 |
| 2025-07-01 | 350.11 | 350.11 | 350.11 | 350.11 | 350.11 | 656,671 |
| 2025-06-30 | 350.10 | 350.11 | 350.10 | 350.11 | 350.11 | 187,552 |
| 2025-06-27 | 350.08 | 350.11 | 350.08 | 350.10 | 350.10 | 788,277 |
| 2025-06-26 | 350.01 | 350.09 | 350.01 | 350.08 | 350.08 | 1,967,624 |
| 2025-06-25 | 314.00 | 350.07 | 314.00 | 350.01 | 350.01 | 400,132 |
| 2025-06-24 | 314.00 | 314.01 | 313.99 | 314.00 | 314.00 | 956,581 |
| 2025-06-23 | 314.00 | 314.00 | 313.99 | 314.00 | 314.00 | 493,160 |
| 2025-06-20 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 100,703 |
| 2025-06-19 | 314.00 | 314.00 | 313.99 | 314.00 | 314.00 | 650,610 |
| 2025-06-18 | 313.99 | 314.00 | 313.99 | 314.00 | 314.00 | 116,649 |
| 2025-06-17 | 314.00 | 314.00 | 313.99 | 313.99 | 313.99 | 708,039 |
| 2025-06-16 | 314.00 | 314.00 | 313.99 | 314.00 | 314.00 | 75,807 |
| 2025-06-13 | 314.00 | 314.00 | 313.99 | 314.00 | 314.00 | 206,765 |
| 2025-06-12 | 314.00 | 314.00 | 313.98 | 314.00 | 314.00 | 693,492 |
| 2025-06-11 | 313.77 | 314.00 | 313.77 | 314.00 | 314.00 | 69,714 |
| 2025-06-10 | 313.38 | 314.00 | 313.36 | 313.77 | 313.77 | 1,032,520 |
| 2025-06-06 | 313.39 | 313.39 | 313.37 | 313.38 | 313.38 | 74,414 |
| 2025-06-05 | 313.46 | 313.46 | 313.38 | 313.39 | 313.39 | 137,123 |
| 2025-06-04 | 313.51 | 313.51 | 313.44 | 313.46 | 313.46 | 58,722 |
| 2025-06-03 | 313.57 | 313.57 | 313.48 | 313.51 | 313.51 | 35,635 |
| 2025-06-02 | 313.59 | 313.59 | 313.54 | 313.57 | 313.57 | 19,922 |
| 2025-05-30 | 313.67 | 313.67 | 313.57 | 313.59 | 313.59 | 522,530 |
| 2025-05-29 | 313.78 | 313.78 | 313.63 | 313.67 | 313.67 | 3,999,787 |
| 2025-05-28 | 313.80 | 313.80 | 313.74 | 313.78 | 313.78 | 405,750 |
| 2025-05-27 | 313.89 | 313.89 | 313.74 | 313.80 | 313.80 | 437,207 |
| 2025-05-26 | 313.92 | 313.92 | 313.86 | 313.89 | 313.89 | 370,167 |
| 2025-05-23 | 313.95 | 313.95 | 313.91 | 313.92 | 313.92 | 393,798 |
| 2025-05-22 | 314.00 | 314.00 | 313.93 | 313.95 | 313.95 | 101,969 |
| 2025-05-21 | 314.02 | 314.02 | 313.98 | 314.00 | 314.00 | 42,929 |
| 2025-05-20 | 314.03 | 314.03 | 314.01 | 314.02 | 314.02 | 362,518 |
| 2025-05-19 | 314.06 | 314.06 | 314.02 | 314.03 | 314.03 | 43,834 |
| 2025-05-16 | 314.12 | 314.12 | 314.04 | 314.06 | 314.06 | 77,476 |
| 2025-05-15 | 314.17 | 314.17 | 314.10 | 314.12 | 314.12 | 103,597 |
| 2025-05-13 | 314.22 | 314.22 | 314.12 | 314.17 | 314.17 | 1,104,902 |
| 2025-05-12 | 314.24 | 314.24 | 314.22 | 314.22 | 314.22 | 335,361 |
| 2025-05-09 | 314.26 | 314.26 | 314.24 | 314.24 | 314.24 | 285,749 |
| 2025-05-08 | 314.25 | 314.26 | 314.24 | 314.26 | 314.26 | 102,091 |
| 2025-05-07 | 314.28 | 314.28 | 314.25 | 314.25 | 314.25 | 168,890 |
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.