FDH BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-14 | 459.71 | 459.71 | 459.60 | 459.66 | 459.66 | 13,901 |
| 2026-10-13 | 459.76 | 459.76 | 459.69 | 459.71 | 459.71 | 14,076 |
| 2026-10-12 | 459.80 | 459.80 | 459.75 | 459.76 | 459.76 | 4,012 |
| 2026-10-09 | 459.82 | 459.82 | 459.79 | 459.80 | 459.80 | 4,253 |
| 2026-10-08 | 459.83 | 459.83 | 459.81 | 459.82 | 459.82 | 3,208 |
| 2026-10-07 | 459.90 | 459.90 | 459.82 | 459.83 | 459.83 | 8,222 |
| 2026-10-06 | 459.95 | 459.95 | 459.86 | 459.90 | 459.90 | 22,961 |
| 2026-10-05 | 460.20 | 460.20 | 459.95 | 459.95 | 459.95 | 12,107 |
| 2026-10-02 | 464.91 | 464.91 | 459.97 | 460.20 | 460.20 | 5,765 |
| 2026-10-01 | 464.95 | 464.95 | 464.90 | 464.91 | 464.91 | 9,864 |
| 2026-09-30 | 467.48 | 467.48 | 464.93 | 464.95 | 464.95 | 6,170 |
| 2026-09-29 | 467.51 | 467.51 | 467.45 | 467.48 | 467.48 | 9,926 |
| 2026-09-28 | 467.57 | 467.57 | 467.50 | 467.51 | 467.51 | 6,200 |
| 2026-09-25 | 467.62 | 467.62 | 467.54 | 467.57 | 467.57 | 6,244 |
| 2026-09-24 | 467.65 | 467.65 | 467.61 | 467.62 | 467.62 | 5,894 |
| 2026-09-23 | 467.79 | 467.79 | 467.64 | 467.65 | 467.65 | 13,850 |
| 2026-09-22 | 467.89 | 467.89 | 467.70 | 467.79 | 467.79 | 32,806 |
| 2026-09-21 | 467.93 | 467.93 | 467.88 | 467.89 | 467.89 | 2,555 |
| 2026-09-18 | 467.97 | 467.97 | 467.92 | 467.93 | 467.93 | 16,210 |
| 2026-09-17 | 468.95 | 468.95 | 467.97 | 467.97 | 467.97 | 108,553 |
| 2026-09-16 | 468.97 | 468.97 | 468.94 | 468.95 | 468.95 | 11,643 |
| 2026-09-15 | 469.81 | 469.81 | 468.96 | 468.97 | 468.97 | 6,179 |
| 2026-09-14 | 469.89 | 469.89 | 468.99 | 469.81 | 469.81 | 23,939 |
| 2026-09-11 | 469.93 | 469.93 | 469.88 | 469.89 | 469.89 | 1,617 |
| 2026-09-10 | 470.44 | 470.44 | 469.90 | 469.93 | 469.93 | 7,338 |
| 2026-09-09 | 474.88 | 474.88 | 469.97 | 470.44 | 470.44 | 4,800 |
| 2026-09-08 | 474.93 | 474.93 | 474.85 | 474.88 | 474.88 | 5,186 |
| 2026-09-07 | 474.97 | 474.97 | 474.93 | 474.93 | 474.93 | 186,527 |
| 2026-09-04 | 475.14 | 475.14 | 474.97 | 474.97 | 474.97 | 2,393 |
| 2026-09-03 | 477.96 | 477.96 | 474.98 | 475.14 | 475.14 | 16,417 |
| 2026-09-02 | 479.77 | 479.77 | 477.93 | 477.96 | 477.96 | 10,456 |
| 2026-09-01 | 489.89 | 489.89 | 477.99 | 479.77 | 479.77 | 14,812 |
| 2026-08-31 | 489.89 | 489.89 | 489.86 | 489.89 | 489.89 | 108,639 |
| 2026-08-28 | 489.97 | 489.97 | 489.90 | 489.91 | 489.91 | 134,308 |
| 2026-08-27 | 491.71 | 491.71 | 489.96 | 489.97 | 489.97 | 4,056 |
| 2026-08-26 | 491.76 | 491.76 | 491.00 | 491.71 | 491.71 | 61,032 |
| 2026-08-25 | 491.79 | 491.79 | 491.75 | 491.76 | 491.76 | 4,400 |
| 2026-08-24 | 491.88 | 491.88 | 491.77 | 491.79 | 491.79 | 24,109 |
| 2026-08-21 | 491.95 | 491.95 | 491.79 | 491.88 | 491.88 | 24,728 |
| 2026-08-20 | 491.98 | 491.98 | 491.95 | 491.95 | 491.95 | 2,809 |
| 2026-08-19 | 491.99 | 491.99 | 491.97 | 491.98 | 491.98 | 3,423 |
| 2026-08-18 | 492.00 | 492.00 | 491.99 | 491.99 | 491.99 | 7,375 |
| 2026-08-17 | 494.70 | 494.70 | 491.99 | 492.00 | 492.00 | 83,351 |
| 2026-08-14 | 497.81 | 497.81 | 492.00 | 494.70 | 494.70 | 5,556 |
| 2026-08-13 | 497.87 | 497.87 | 497.80 | 497.81 | 497.81 | 9,178 |
| 2026-08-12 | 497.91 | 497.91 | 497.85 | 497.87 | 497.87 | 2,544 |
| 2026-08-11 | 497.97 | 497.97 | 497.88 | 497.91 | 497.91 | 14,512 |
| 2026-08-10 | 498.11 | 498.11 | 497.96 | 497.97 | 497.97 | 5,581 |
| 2026-08-07 | 498.94 | 498.94 | 497.98 | 498.11 | 498.11 | 15,646 |
| 2026-08-06 | 498.97 | 498.97 | 498.92 | 498.94 | 498.94 | 16,377 |
| 2026-08-05 | 499.68 | 499.68 | 498.96 | 498.97 | 498.97 | 3,035 |
| 2026-08-04 | 499.78 | 499.78 | 499.58 | 499.68 | 499.68 | 44,659 |
| 2026-08-03 | 499.88 | 499.88 | 499.72 | 499.78 | 499.78 | 45,890 |
| 2026-07-31 | 499.14 | 499.93 | 499.14 | 499.88 | 499.88 | 48,451 |
| 2026-07-30 | 500.03 | 500.03 | 489.99 | 499.14 | 499.14 | 16,651 |
| 2026-07-29 | 512.25 | 512.25 | 499.99 | 500.03 | 500.03 | 27,001 |
| 2026-07-28 | 512.97 | 512.97 | 511.94 | 512.25 | 512.25 | 16,895 |
| 2026-07-27 | 513.25 | 513.25 | 512.96 | 512.97 | 512.97 | 76,734 |
| 2026-07-24 | 513.29 | 513.29 | 513.00 | 513.25 | 513.25 | 2,770 |
| 2026-07-23 | 513.38 | 513.38 | 513.28 | 513.29 | 513.29 | 7,795 |
Page 1 of 21 · 1,242 trading daysOlder →
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.