FDH BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 149.06 | 149.06 | 148.00 | 148.46 | 148.46 | 18,071 |
| 2024-11-06 | 149.12 | 149.12 | 149.05 | 149.06 | 149.06 | 87,483 |
| 2024-11-05 | 149.16 | 149.16 | 149.10 | 149.12 | 149.12 | 418,547 |
| 2024-11-04 | 149.16 | 149.16 | 149.16 | 149.16 | 149.16 | 2,049 |
| 2024-11-01 | 149.17 | 149.17 | 149.14 | 149.16 | 149.16 | 1,899,596 |
| 2024-10-31 | 149.17 | 149.19 | 149.15 | 149.17 | 149.17 | 244,743 |
| 2024-10-30 | 149.18 | 149.18 | 149.17 | 149.17 | 149.17 | 56,454 |
| 2024-10-29 | 149.19 | 149.19 | 149.18 | 149.18 | 149.18 | 17,424 |
| 2024-10-28 | 149.19 | 149.19 | 149.15 | 149.19 | 149.19 | 12,797 |
| 2024-10-25 | 149.19 | 149.19 | 149.19 | 149.19 | 149.19 | 41,129 |
| 2024-10-24 | 149.19 | 149.19 | 149.18 | 149.19 | 149.19 | 59,821 |
| 2024-10-23 | 149.19 | 149.19 | 149.19 | 149.19 | 149.19 | 24,220 |
| 2024-10-22 | 149.18 | 149.20 | 149.17 | 149.19 | 149.19 | 725,588 |
| 2024-10-21 | 149.24 | 149.24 | 149.17 | 149.18 | 149.18 | 39,940 |
| 2024-10-18 | 149.24 | 149.24 | 149.22 | 149.24 | 149.24 | 260,940 |
| 2024-10-17 | 149.27 | 149.27 | 149.24 | 149.24 | 149.24 | 16,100 |
| 2024-10-16 | 149.32 | 149.32 | 149.00 | 149.27 | 149.27 | 115,801 |
| 2024-10-14 | 149.33 | 149.33 | 149.30 | 149.32 | 149.32 | 47,372 |
| 2024-10-11 | 149.40 | 149.40 | 149.33 | 149.33 | 149.33 | 36,918 |
| 2024-10-10 | 149.33 | 149.41 | 149.33 | 149.40 | 149.40 | 232,878 |
| 2024-10-09 | 149.33 | 149.41 | 149.33 | 149.33 | 149.33 | 1,744,900 |
| 2024-10-08 | 149.14 | 149.42 | 149.00 | 149.33 | 149.33 | 9,515,414 |
| 2024-10-07 | 149.15 | 149.15 | 149.14 | 149.14 | 149.14 | 9,340 |
| 2024-10-04 | 149.17 | 149.17 | 149.15 | 149.15 | 149.15 | 420,613 |
| 2024-10-03 | 149.18 | 149.18 | 149.15 | 149.17 | 149.17 | 13,080,269 |
| 2024-10-02 | 149.19 | 149.19 | 149.18 | 149.18 | 149.18 | 11,742 |
| 2024-10-01 | 149.22 | 149.22 | 149.19 | 149.19 | 149.19 | 15,858 |
| 2024-09-30 | 149.24 | 149.24 | 149.22 | 149.22 | 149.22 | 2,305 |
| 2024-09-27 | 149.25 | 149.25 | 149.23 | 149.24 | 149.24 | 10,044,214 |
| 2024-09-26 | 149.33 | 149.33 | 149.25 | 149.25 | 149.25 | 156,643 |
| 2024-09-25 | 149.42 | 149.42 | 149.32 | 149.33 | 149.33 | 99,693 |
| 2024-09-24 | 149.42 | 149.42 | 149.37 | 149.42 | 149.42 | 10,004,381 |
| 2024-09-23 | 149.45 | 149.45 | 149.41 | 149.42 | 149.42 | 22,372 |
| 2024-09-20 | 149.48 | 149.48 | 149.44 | 149.45 | 149.45 | 443,639 |
| 2024-09-19 | 149.52 | 149.52 | 149.46 | 149.48 | 149.48 | 229,479 |
| 2024-09-18 | 149.55 | 149.55 | 149.48 | 149.52 | 149.52 | 4,153,775 |
| 2024-09-17 | 149.61 | 149.61 | 149.52 | 149.55 | 149.55 | 179,960 |
| 2024-09-16 | 149.68 | 149.68 | 149.60 | 149.61 | 149.61 | 149,652 |
| 2024-09-13 | 149.71 | 149.71 | 149.65 | 149.68 | 149.68 | 82,613 |
| 2024-09-12 | 149.74 | 149.74 | 149.71 | 149.71 | 149.71 | 28,601 |
| 2024-09-11 | 149.76 | 149.76 | 149.73 | 149.74 | 149.74 | 62,113 |
| 2024-09-10 | 149.77 | 149.77 | 149.75 | 149.76 | 149.76 | 2,211,994 |
| 2024-09-09 | 149.77 | 149.77 | 149.76 | 149.77 | 149.77 | 6,071,407 |
| 2024-09-06 | 149.79 | 149.79 | 149.77 | 149.77 | 149.77 | 66,877 |
| 2024-09-05 | 149.78 | 149.79 | 149.77 | 149.79 | 149.79 | 5,423,068 |
| 2024-09-04 | 149.79 | 149.79 | 149.78 | 149.78 | 149.78 | 102,279 |
| 2024-09-03 | 149.79 | 149.79 | 149.78 | 149.79 | 149.79 | 77,507 |
| 2024-09-02 | 149.82 | 149.82 | 149.79 | 149.79 | 149.79 | 5,398 |
| 2024-08-30 | 149.91 | 149.91 | 149.79 | 149.82 | 149.82 | 113,318 |
| 2024-08-29 | 149.93 | 149.93 | 149.85 | 149.91 | 149.91 | 51,048 |
| 2024-08-28 | 149.98 | 149.98 | 149.77 | 149.93 | 149.93 | 927,378 |
| 2024-08-27 | 149.98 | 149.98 | 149.97 | 149.98 | 149.98 | 44,380 |
| 2024-08-26 | 149.77 | 150.00 | 149.70 | 149.98 | 149.98 | 4,598,317 |
| 2024-08-23 | 149.79 | 149.79 | 149.76 | 149.77 | 149.77 | 1,356,028 |
| 2024-08-22 | 149.83 | 149.83 | 149.78 | 149.79 | 149.79 | 68,248 |
| 2024-08-21 | 149.87 | 149.87 | 149.83 | 149.83 | 149.83 | 172,875 |
| 2024-08-20 | 149.91 | 149.91 | 149.86 | 149.87 | 149.87 | 71,624 |
| 2024-08-19 | 149.95 | 149.95 | 149.90 | 149.91 | 149.91 | 151,677 |
| 2024-08-16 | 149.96 | 149.96 | 149.94 | 149.95 | 149.95 | 74,121 |
| 2024-08-15 | 150.01 | 150.01 | 149.95 | 149.96 | 149.96 | 352,210 |
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.