FDH BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 314.29 | 314.29 | 314.27 | 314.28 | 314.28 | 121,957 |
| 2025-05-05 | 314.30 | 314.30 | 314.28 | 314.29 | 314.29 | 18,525 |
| 2025-05-02 | 314.29 | 314.30 | 314.29 | 314.30 | 314.30 | 92,725 |
| 2025-04-30 | 314.30 | 314.30 | 314.27 | 314.29 | 314.29 | 117,826 |
| 2025-04-29 | 314.36 | 314.36 | 314.29 | 314.30 | 314.30 | 113,884 |
| 2025-04-28 | 314.40 | 314.40 | 314.30 | 314.36 | 314.36 | 124,717 |
| 2025-04-25 | 314.46 | 314.46 | 314.40 | 314.40 | 314.40 | 161,420 |
| 2025-04-24 | 314.50 | 314.50 | 314.45 | 314.46 | 314.46 | 83,483 |
| 2025-04-23 | 314.55 | 314.55 | 314.48 | 314.50 | 314.50 | 77,667 |
| 2025-04-22 | 314.59 | 314.59 | 314.53 | 314.55 | 314.55 | 82,702 |
| 2025-04-17 | 314.62 | 314.62 | 314.56 | 314.59 | 314.59 | 252,078 |
| 2025-04-16 | 314.63 | 314.63 | 314.59 | 314.62 | 314.62 | 358,848 |
| 2025-04-15 | 314.68 | 314.68 | 314.62 | 314.63 | 314.63 | 57,614 |
| 2025-04-14 | 314.71 | 314.71 | 314.65 | 314.68 | 314.68 | 363,793 |
| 2025-04-11 | 314.78 | 314.78 | 314.71 | 314.71 | 314.71 | 18,190 |
| 2025-04-10 | 314.86 | 314.86 | 314.73 | 314.78 | 314.78 | 317,233 |
| 2025-04-09 | 314.91 | 314.91 | 314.83 | 314.86 | 314.86 | 201,192 |
| 2025-04-08 | 314.98 | 314.98 | 314.86 | 314.91 | 314.91 | 193,578 |
| 2025-04-07 | 315.07 | 315.07 | 314.96 | 314.98 | 314.98 | 82,704 |
| 2025-04-04 | 315.14 | 315.14 | 315.00 | 315.07 | 315.07 | 118,141 |
| 2025-04-03 | 315.19 | 315.19 | 315.11 | 315.14 | 315.14 | 112,914 |
| 2025-04-02 | 315.19 | 315.20 | 315.19 | 315.19 | 315.19 | 255,830 |
| 2025-04-01 | 315.19 | 315.20 | 315.18 | 315.19 | 315.19 | 99,080 |
| 2025-03-28 | 315.19 | 315.20 | 315.18 | 315.19 | 315.19 | 63,104 |
| 2025-03-27 | 315.19 | 315.20 | 315.17 | 315.19 | 315.19 | 203,101 |
| 2025-03-26 | 315.19 | 315.20 | 315.18 | 315.19 | 315.19 | 131,578 |
| 2025-03-25 | 315.20 | 315.20 | 315.18 | 315.19 | 315.19 | 158,121 |
| 2025-03-24 | 315.20 | 315.20 | 315.18 | 315.20 | 315.20 | 354,424 |
| 2025-03-21 | 315.20 | 315.20 | 315.18 | 315.20 | 315.20 | 1,775,683 |
| 2025-03-20 | 315.18 | 315.20 | 315.17 | 315.20 | 315.20 | 2,952,234 |
| 2025-03-19 | 315.20 | 315.20 | 315.17 | 315.18 | 315.18 | 102,630 |
| 2025-03-18 | 315.19 | 315.20 | 315.19 | 315.20 | 315.20 | 228,156 |
| 2025-03-17 | 315.19 | 315.21 | 315.19 | 315.19 | 315.19 | 2,104,252 |
| 2025-03-14 | 315.20 | 315.20 | 315.18 | 315.19 | 315.19 | 444,758 |
| 2025-03-13 | 315.19 | 315.20 | 315.18 | 315.20 | 315.20 | 655,066 |
| 2025-03-12 | 315.17 | 315.20 | 315.17 | 315.19 | 315.19 | 191,408 |
| 2025-03-11 | 315.16 | 315.20 | 315.15 | 315.17 | 315.17 | 137,299 |
| 2025-03-10 | 315.18 | 315.24 | 315.02 | 315.16 | 315.16 | 643,519 |
| 2025-03-07 | 315.16 | 315.18 | 315.16 | 315.18 | 315.18 | 22,011 |
| 2025-03-06 | 315.13 | 315.16 | 315.13 | 315.16 | 315.16 | 25,000 |
| 2025-03-05 | 315.10 | 315.14 | 315.10 | 315.13 | 315.13 | 720,281 |
| 2025-03-04 | 315.08 | 315.10 | 315.08 | 315.10 | 315.10 | 25,110 |
| 2025-02-28 | 315.06 | 315.08 | 315.06 | 315.08 | 315.08 | 233,497 |
| 2025-02-27 | 315.03 | 315.06 | 315.03 | 315.06 | 315.06 | 222,317 |
| 2025-02-26 | 315.03 | 315.03 | 315.03 | 315.03 | 315.03 | 0 |
| 2025-02-25 | 315.03 | 315.04 | 315.03 | 315.03 | 315.03 | 39,718 |
| 2025-02-24 | 315.02 | 315.03 | 315.02 | 315.03 | 315.03 | 133,600 |
| 2025-02-21 | 315.03 | 315.03 | 315.00 | 315.02 | 315.02 | 185,856 |
| 2025-02-20 | 315.02 | 315.03 | 315.02 | 315.03 | 315.03 | 47,084 |
| 2025-02-19 | 315.03 | 315.03 | 315.02 | 315.02 | 315.02 | 390,804 |
| 2025-02-18 | 315.02 | 315.03 | 315.02 | 315.03 | 315.03 | 204,336 |
| 2025-02-17 | 315.02 | 315.03 | 315.02 | 315.02 | 315.02 | 82,146 |
| 2025-02-14 | 315.02 | 315.03 | 315.00 | 315.02 | 315.02 | 220,665 |
| 2025-02-13 | 315.02 | 315.03 | 315.00 | 315.02 | 315.02 | 1,036,940 |
| 2025-02-12 | 315.00 | 315.03 | 315.00 | 315.02 | 315.02 | 211,678 |
| 2025-02-11 | 315.00 | 315.03 | 314.98 | 315.00 | 315.00 | 562,266 |
| 2025-02-10 | 315.03 | 315.03 | 314.98 | 315.00 | 315.00 | 132,359 |
| 2025-02-07 | 315.03 | 315.03 | 315.02 | 315.03 | 315.03 | 292,123 |
| 2025-02-06 | 315.02 | 315.04 | 315.02 | 315.03 | 315.03 | 339,719 |
| 2025-02-05 | 315.03 | 315.03 | 315.01 | 315.02 | 315.02 | 460,617 |
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.