FDH BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 315.03 | 315.03 | 315.01 | 315.02 | 315.02 | 460,617 |
| 2025-02-04 | 313.19 | 315.04 | 313.19 | 315.03 | 315.03 | 548,744 |
| 2025-02-03 | 274.52 | 315.00 | 274.52 | 313.19 | 313.19 | 1,008,460 |
| 2025-01-31 | 239.04 | 274.52 | 239.04 | 274.52 | 274.52 | 13,000 |
| 2025-01-30 | 239.02 | 239.04 | 239.02 | 239.04 | 239.04 | 19,875 |
| 2025-01-29 | 213.75 | 239.04 | 213.75 | 239.02 | 239.02 | 22,981 |
| 2025-01-28 | 207.63 | 238.77 | 207.63 | 213.75 | 213.75 | 23,073 |
| 2025-01-27 | 199.55 | 207.63 | 199.55 | 207.63 | 207.63 | 462 |
| 2025-01-24 | 180.55 | 207.01 | 180.55 | 199.55 | 199.55 | 334,365 |
| 2025-01-23 | 170.55 | 196.13 | 170.55 | 180.55 | 180.55 | 50,116 |
| 2025-01-22 | 148.30 | 170.55 | 148.30 | 170.55 | 170.55 | 48,641 |
| 2025-01-21 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | 0 |
| 2025-01-20 | 148.27 | 148.30 | 148.27 | 148.30 | 148.30 | 500 |
| 2025-01-17 | 148.22 | 148.30 | 148.22 | 148.27 | 148.27 | 1,928,937 |
| 2025-01-16 | 148.22 | 148.26 | 148.22 | 148.22 | 148.22 | 487,516 |
| 2025-01-14 | 148.22 | 148.22 | 148.22 | 148.22 | 148.22 | 397,552 |
| 2025-01-13 | 148.22 | 148.22 | 148.20 | 148.22 | 148.22 | 152,518 |
| 2025-01-10 | 148.24 | 148.24 | 148.21 | 148.22 | 148.22 | 283,448 |
| 2025-01-09 | 148.23 | 148.24 | 148.23 | 148.24 | 148.24 | 206,689 |
| 2025-01-08 | 148.24 | 148.24 | 148.23 | 148.23 | 148.23 | 3,713,721 |
| 2025-01-07 | 148.23 | 148.24 | 148.23 | 148.24 | 148.24 | 7,201 |
| 2025-01-06 | 148.22 | 148.23 | 148.22 | 148.23 | 148.23 | 182,047 |
| 2025-01-03 | 148.22 | 148.23 | 148.22 | 148.22 | 148.22 | 224,650 |
| 2025-01-02 | 148.23 | 148.23 | 148.22 | 148.22 | 148.22 | 1,094,891 |
| 2024-12-31 | 148.23 | 148.23 | 148.22 | 148.23 | 148.23 | 81,991 |
| 2024-12-30 | 148.23 | 148.23 | 148.23 | 148.23 | 148.23 | 19,399 |
| 2024-12-27 | 148.23 | 148.23 | 148.23 | 148.23 | 148.23 | 55,271 |
| 2024-12-24 | 148.23 | 148.23 | 148.23 | 148.23 | 148.23 | 97,571 |
| 2024-12-23 | 148.23 | 148.23 | 148.23 | 148.23 | 148.23 | 224,810 |
| 2024-12-20 | 148.25 | 148.25 | 148.22 | 148.23 | 148.23 | 706,053 |
| 2024-12-19 | 148.29 | 148.29 | 148.24 | 148.25 | 148.25 | 155,029 |
| 2024-12-18 | 148.35 | 148.35 | 148.28 | 148.29 | 148.29 | 53,428 |
| 2024-12-17 | 148.38 | 148.38 | 148.28 | 148.35 | 148.35 | 336,667 |
| 2024-12-16 | 148.40 | 148.40 | 148.37 | 148.38 | 148.38 | 10,421 |
| 2024-12-13 | 148.38 | 148.40 | 148.37 | 148.40 | 148.40 | 103,640 |
| 2024-12-12 | 148.41 | 148.41 | 148.36 | 148.38 | 148.38 | 63,442 |
| 2024-12-11 | 148.48 | 148.48 | 148.40 | 148.41 | 148.41 | 95,546 |
| 2024-12-10 | 148.47 | 148.51 | 148.46 | 148.48 | 148.48 | 284,785 |
| 2024-12-09 | 148.47 | 148.47 | 148.41 | 148.47 | 148.47 | 6,768,194 |
| 2024-12-06 | 148.51 | 148.51 | 148.46 | 148.47 | 148.47 | 53,539 |
| 2024-12-05 | 148.56 | 148.56 | 148.48 | 148.51 | 148.51 | 75,930 |
| 2024-12-04 | 148.58 | 148.58 | 148.55 | 148.56 | 148.56 | 23,026 |
| 2024-12-03 | 148.60 | 148.60 | 148.57 | 148.58 | 148.58 | 18,391 |
| 2024-12-02 | 148.62 | 148.62 | 148.59 | 148.60 | 148.60 | 19,248 |
| 2024-11-29 | 148.65 | 148.65 | 148.60 | 148.62 | 148.62 | 324,935 |
| 2024-11-28 | 148.65 | 148.65 | 148.64 | 148.65 | 148.65 | 96,614 |
| 2024-11-27 | 148.65 | 148.65 | 148.64 | 148.65 | 148.65 | 280,560 |
| 2024-11-26 | 148.65 | 148.65 | 148.65 | 148.65 | 148.65 | 13,359 |
| 2024-11-25 | 148.66 | 148.66 | 148.65 | 148.65 | 148.65 | 67,620 |
| 2024-11-22 | 148.70 | 148.70 | 148.66 | 148.66 | 148.66 | 92,657 |
| 2024-11-21 | 148.74 | 148.74 | 148.69 | 148.70 | 148.70 | 757,650 |
| 2024-11-20 | 148.76 | 148.76 | 148.73 | 148.74 | 148.74 | 363,584 |
| 2024-11-19 | 148.79 | 148.79 | 148.76 | 148.76 | 148.76 | 21,687 |
| 2024-11-18 | 148.84 | 148.84 | 148.79 | 148.79 | 148.79 | 21,796 |
| 2024-11-15 | 148.86 | 148.86 | 148.83 | 148.84 | 148.84 | 22,896 |
| 2024-11-14 | 148.91 | 148.91 | 148.86 | 148.86 | 148.86 | 82,050 |
| 2024-11-13 | 148.95 | 148.95 | 148.89 | 148.91 | 148.91 | 30,941 |
| 2024-11-12 | 148.96 | 148.96 | 148.94 | 148.95 | 148.95 | 28,919 |
| 2024-11-11 | 149.02 | 149.02 | 148.95 | 148.96 | 148.96 | 184,065 |
| 2024-11-08 | 148.46 | 149.04 | 148.46 | 149.02 | 149.02 | 64,940 |
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.