Fdm Group Holdings Plc (NY: TFIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	23.24	21.77	21.70	21.70	1,676	-1.58(-6.77%)
Apr 29, 2020	23.22	23.27	23.20	23.27	9,001	+0.14(+0.62%)
Apr 28, 2020	23.13	23.13	23.13	23.13	1	+1.80(+8.42%)
Apr 27, 2020	23.09	21.33	21.33	21.33	125	-1.72(-7.45%)
Apr 24, 2020	23.05	23.05	23.05	23.05	100	+0.01(+0.05%)
Apr 23, 2020	22.82	23.04	22.82	23.04	375	+1.83(+8.63%)
Apr 22, 2020	22.96	21.21	21.21	21.21	102	+0.08(+0.36%)
Apr 21, 2020	22.88	21.13	21.07	21.13	1	-1.94(-8.39%)
Apr 20, 2020	23.07	23.07	23.02	23.07	826	-0.15(-0.63%)
Apr 17, 2020	23.21	23.21	23.21	23.21	100	+0.08(+0.36%)
Apr 16, 2020	23.08	23.14	23.05	23.13	576	-0.05(-0.22%)
Apr 15, 2020	23.18	23.18	23.18	23.18	1,004	-0.08(-0.36%)
Apr 14, 2020	23.16	23.26	23.16	23.26	300	+0.12(+0.53%)
Apr 13, 2020	23.04	23.19	23.04	23.14	104,076	-0.17(-0.72%)
Apr 09, 2020	23.31	23.31	23.31	23.31	100	+0.60(+2.64%)
Apr 08, 2020	22.71	22.71	22.71	22.71	2,331	+0.19(+0.85%)
Apr 07, 2020	22.47	22.55	22.47	22.52	250	+0.20(+0.88%)
Apr 06, 2020	22.20	22.32	22.20	22.32	550	+0.39(+1.79%)
Apr 03, 2020	21.93	21.93	21.93	21.93	100	-0.23(-1.06%)
Apr 02, 2020	21.94	22.16	21.94	22.16	100	+2.16(+10.81%)
Apr 01, 2020	21.88	20.13	20.00	20.00	991	-2.34(-10.45%)
Mar 31, 2020	22.44	22.46	22.34	22.34	2,176	-0.03(-0.14%)
Mar 30, 2020	22.40	22.44	22.34	22.37	727	+0.07(+0.31%)
Mar 27, 2020	22.26	22.30	22.26	22.30	200	-0.02(-0.11%)
Mar 26, 2020	22.32	22.32	22.32	22.32	3	+0.62(+2.86%)
Mar 25, 2020	21.61	21.80	21.54	21.70	446,896	+0.57(+2.69%)
Mar 24, 2020	21.02	21.13	21.00	21.13	382,000	+0.73(+3.59%)
Mar 23, 2020	20.25	20.40	20.25	20.40	311	-0.14(-0.68%)
Mar 20, 2020	21.01	21.01	20.54	20.54	188,500	-0.16(-0.76%)
Mar 19, 2020	20.59	20.70	20.59	20.70	153	+0.12(+0.58%)
Mar 18, 2020	21.01	21.01	20.25	20.58	10,162	+0.06(+0.29%)
Mar 17, 2020	21.92	20.52	20.52	20.52	302	-1.38(-6.30%)
Mar 16, 2020	22.02	22.05	21.90	21.90	675	-0.72(-3.17%)
Mar 13, 2020	22.39	22.61	22.39	22.61	2,100	+0.45(+2.02%)
Mar 12, 2020	22.27	22.64	22.05	22.17	5,674	-0.19(-0.87%)
Mar 11, 2020	23.54	23.25	22.34	22.36	1,395	-1.31(-5.55%)
Mar 10, 2020	23.69	23.71	23.63	23.67	2,042	+0.10(+0.44%)
Mar 09, 2020	23.70	23.91	23.53	23.57	1,322	-0.72(-2.97%)
Mar 06, 2020	24.34	24.34	24.29	24.29	1,400	-0.15(-0.62%)
Mar 05, 2020	24.55	24.55	24.44	24.45	5,377	-0.11(-0.47%)
Mar 04, 2020	24.55	24.58	24.55	24.56	2,000	+0.10(+0.41%)
Mar 03, 2020	24.59	24.64	24.46	24.46	1,670	+0.09(+0.35%)
Mar 02, 2020	24.31	24.39	24.31	24.38	102,354	+0.14(+0.58%)
Feb 28, 2020	24.24	24.24	24.20	24.23	5,700	-0.13(-0.54%)
Feb 27, 2020	24.35	24.36	24.30	24.36	125,810	-0.14(-0.55%)
Feb 26, 2020	24.55	24.55	24.50	24.50	8,297	-0.01(-0.04%)
Feb 25, 2020	24.56	24.56	24.51	24.51	100	-0.09(-0.39%)
Feb 24, 2020	24.70	24.70	24.59	24.61	9,839	-0.11(-0.47%)
Feb 21, 2020	24.72	24.72	24.72	24.72	100	+0.00(+0.02%)
Feb 20, 2020	24.73	24.73	24.69	24.71	3,114	-0.01(-0.04%)
Feb 19, 2020	24.74	24.74	24.73	24.73	561	-0.01(-0.04%)
Feb 18, 2020	24.70	24.75	24.70	24.74	5,373	+0.02(+0.08%)
Feb 14, 2020	24.75	24.75	24.71	24.71	3,200	+0.02(+0.10%)
Feb 13, 2020	24.69	24.69	24.69	24.69	401	+0.00(+0.00%)
Feb 12, 2020	24.72	24.72	24.69	24.69	475	+0.02(+0.08%)
Feb 11, 2020	24.70	24.71	24.67	24.67	330,563	-0.00(-0.02%)
Feb 10, 2020	24.66	24.67	24.66	24.67	465	+0.02(+0.10%)
Feb 07, 2020	24.64	24.65	24.64	24.65	500	-0.01(-0.04%)
Feb 06, 2020	24.65	24.66	24.64	24.66	2,505	+0.03(+0.12%)
Feb 05, 2020	24.76	24.76	24.62	24.63	2,947	-0.09(-0.36%)
Feb 04, 2020	24.72	24.72	24.72	24.72	2,053	+0.02(+0.10%)
Feb 03, 2020	24.69	24.70	24.68	24.70	4,614	+0.00(+0.00%)
Jan 31, 2020	24.70	24.70	24.69	24.69	100	-0.00(-0.01%)
Jan 30, 2020	24.69	24.70	24.68	24.70	4,992	+0.01(+0.05%)
Jan 29, 2020	24.67	24.68	24.67	24.68	750	+0.04(+0.18%)
Jan 28, 2020	24.64	24.67	24.64	24.64	87,500	+0.10(+0.41%)
Jan 27, 2020	24.57	24.57	24.50	24.54	2,587	-0.12(-0.51%)
Jan 24, 2020	24.71	24.71	24.66	24.66	500	+0.00(+0.02%)
Jan 23, 2020	24.66	24.66	24.66	24.66	1	-0.00(-0.02%)
Jan 22, 2020	24.69	24.70	24.66	24.66	3,450	+0.01(+0.04%)
Jan 21, 2020	24.71	24.71	24.66	24.66	2,540	+0.01(+0.04%)
Jan 17, 2020	24.66	24.66	24.64	24.64	270,800	+0.00(+0.00%)
Jan 16, 2020	24.64	24.64	24.64	24.64	232	-0.01(-0.04%)
Jan 15, 2020	24.68	24.68	24.66	24.66	9,264	+0.02(+0.08%)
Jan 14, 2020	24.64	24.67	24.64	24.64	5,600	+0.02(+0.06%)
Jan 13, 2020	24.65	24.65	24.62	24.62	4,052	-0.01(-0.04%)
Jan 10, 2020	24.65	24.68	24.62	24.63	14,400	+0.03(+0.14%)
Jan 09, 2020	24.62	24.62	24.60	24.60	3,303	+0.02(+0.06%)
Jan 08, 2020	24.60	24.62	24.55	24.58	47,803	+0.01(+0.02%)
Jan 07, 2020	24.58	24.59	24.57	24.57	1,626	-0.03(-0.12%)
Jan 06, 2020	24.61	24.64	24.60	24.61	6,289	-0.00(-0.02%)
Jan 03, 2020	24.61	24.61	24.61	24.61	100	+0.02(+0.10%)
Jan 02, 2020	24.57	24.60	24.57	24.59	8,391	+0.08(+0.35%)
Dec 31, 2019	24.50	24.50	24.50	24.50	100	+0.00(+0.01%)
Dec 30, 2019	24.50	24.50	24.50	24.50	143	-0.09(-0.38%)
Dec 27, 2019	24.59	24.59	24.59	24.59	100	+0.00(+0.01%)
Dec 26, 2019	24.60	24.60	24.59	24.59	1,184	+0.03(+0.13%)
Dec 24, 2019	24.58	24.58	24.55	24.55	2,000	+0.02(+0.06%)
Dec 23, 2019	24.54	24.54	24.54	24.54	25	+0.05(+0.20%)
Dec 20, 2019	24.55	24.55	24.49	24.49	30,700	-0.05(-0.21%)
Dec 19, 2019	24.54	24.55	24.54	24.54	270,875	+0.04(+0.15%)
Dec 18, 2019	24.52	24.54	24.50	24.51	9,315	+0.01(+0.04%)
Dec 17, 2019	24.50	24.50	24.50	24.50	152	+0.02(+0.08%)
Dec 16, 2019	24.48	24.48	24.48	24.48	4	+0.01(+0.05%)
Dec 13, 2019	24.46	24.46	24.46	24.46	100	+0.05(+0.22%)
Dec 12, 2019	24.44	24.44	24.41	24.41	745	-0.02(-0.08%)
Dec 11, 2019	24.43	24.43	24.43	24.43	50	+0.08(+0.32%)
Dec 10, 2019	24.35	24.35	24.35	24.35	4	-0.00(-0.02%)
Dec 09, 2019	24.36	24.36	24.36	24.36	2	+0.02(+0.06%)
Dec 06, 2019	24.32	24.34	24.32	24.34	200	+0.03(+0.14%)
Dec 05, 2019	24.30	24.30	24.30	24.30	4	-0.01(-0.03%)
Dec 04, 2019	24.31	24.31	24.31	24.31	1	-0.07(-0.28%)
Dec 03, 2019	24.37	24.38	24.37	24.38	311	+0.05(+0.19%)
Dec 02, 2019	24.33	24.33	24.33	24.33	1	-0.06(-0.26%)
Nov 29, 2019	24.40	24.40	24.40	24.40	102,400	-0.02(-0.07%)
Nov 27, 2019	24.41	24.41	24.41	24.41	100	-0.00(-0.02%)
Nov 26, 2019	24.42	24.42	24.42	24.42	12	+0.03(+0.14%)
Nov 25, 2019	24.39	24.39	24.39	24.39	0	+0.02(+0.08%)
Nov 22, 2019	24.37	24.37	24.37	24.37	100	+0.03(+0.12%)
Nov 21, 2019	24.34	24.34	24.34	24.34	1	-0.01(-0.05%)
Nov 20, 2019	24.35	24.35	24.35	24.35	1	-0.00(-0.01%)
Nov 19, 2019	24.35	24.35	24.35	24.35	1	+0.00(+0.00%)
Nov 18, 2019	24.35	24.35	24.35	24.35	2,122	+0.00(+0.00%)
Nov 15, 2019	24.35	24.35	24.35	24.35	100	+0.02(+0.08%)
Nov 14, 2019	24.33	24.33	24.33	24.33	40	+0.03(+0.12%)
Nov 13, 2019	24.30	24.30	24.30	24.30	1	+0.02(+0.06%)
Nov 12, 2019	24.29	24.29	24.29	24.29	1	+0.01(+0.02%)
Nov 11, 2019	24.28	24.28	24.28	24.28	4	-0.01(-0.05%)
Nov 08, 2019	24.29	24.29	24.29	24.29	100	+0.00(+0.00%)
Nov 07, 2019	24.29	24.29	24.29	24.29	35	-0.07(-0.29%)
Nov 06, 2019	24.36	24.36	24.36	24.36	112	+0.02(+0.06%)
Nov 05, 2019	24.34	24.34	24.34	24.34	6	-0.15(-0.61%)
Nov 04, 2019	24.51	24.51	24.50	24.50	361	+0.01(+0.05%)
Nov 01, 2019	24.50	24.50	24.48	24.48	100	+0.09(+0.38%)
Oct 31, 2019	24.39	24.39	24.39	24.39	1	-0.04(-0.18%)
Oct 30, 2019	24.43	24.43	24.43	24.43	0	+0.01(+0.04%)
Oct 29, 2019	24.43	24.43	24.43	24.43	14	-0.02(-0.10%)
Oct 28, 2019	24.45	24.45	24.45	24.45	314	-0.03(-0.12%)
Oct 25, 2019	24.50	24.50	24.48	24.48	100	+0.07(+0.27%)
Oct 24, 2019	24.48	24.41	24.41	24.41	483	-0.02(-0.08%)
Oct 23, 2019	24.47	24.44	24.44	24.44	1	+0.05(+0.21%)
Oct 22, 2019	24.45	24.39	24.39	24.39	1	-0.05(-0.20%)
Oct 21, 2019	24.44	24.44	24.43	24.43	115,000	-0.01(-0.02%)
Oct 18, 2019	24.44	24.44	24.44	24.44	0	+0.14(+0.56%)
Oct 17, 2019	24.42	24.30	24.30	24.30	3	+0.07(+0.29%)
Oct 16, 2019	24.39	24.23	24.23	24.23	2	-0.02(-0.06%)
Oct 15, 2019	24.39	24.25	24.25	24.25	13	-0.16(-0.64%)
Oct 14, 2019	24.41	24.41	24.41	24.41	6	+0.04(+0.15%)
Oct 11, 2019	24.37	24.37	24.37	24.37	100	+0.03(+0.13%)
Oct 10, 2019	24.38	24.38	24.34	24.34	215,004	-0.04(-0.14%)
Oct 09, 2019	24.38	24.38	24.37	24.37	108	+0.00(+0.02%)
Oct 08, 2019	24.37	24.37	24.37	24.37	15	-0.05(-0.20%)
Oct 07, 2019	24.41	24.41	24.41	24.41	5	-0.02(-0.06%)
Oct 04, 2019	24.43	24.43	24.43	24.43	100	+0.08(+0.31%)
Oct 03, 2019	24.37	24.37	24.36	24.36	1,400	+0.16(+0.66%)
Oct 02, 2019	24.45	24.29	24.20	24.20	2,866	-0.10(-0.41%)
Oct 01, 2019	24.48	24.30	24.29	24.30	254	-0.19(-0.78%)
Sep 30, 2019	24.48	24.48	24.48	24.48	0	+0.03(+0.12%)
Sep 27, 2019	24.46	24.46	24.46	24.46	100	-0.01(-0.06%)
Sep 26, 2019	24.47	24.47	24.47	24.47	1	+0.02(+0.08%)
Sep 25, 2019	24.45	24.45	24.45	24.45	300	-0.08(-0.33%)
Sep 24, 2019	24.53	24.53	24.53	24.53	5	+0.00(+0.01%)
Sep 23, 2019	24.53	24.53	24.53	24.53	0	+0.03(+0.13%)
Sep 20, 2019	24.50	24.50	24.50	24.50	100	+0.18(+0.75%)
Sep 19, 2019	24.44	24.32	24.29	24.32	128	+0.04(+0.16%)
Sep 18, 2019	24.43	24.28	24.27	24.28	130	-0.13(-0.53%)
Sep 17, 2019	24.41	24.41	24.41	24.41	1	+0.03(+0.12%)
Sep 16, 2019	24.38	24.38	24.38	24.38	6	+0.02(+0.06%)
Sep 13, 2019	24.36	24.36	24.36	24.36	100	-0.09(-0.39%)
Sep 12, 2019	24.45	24.45	24.45	24.45	28	+0.04(+0.16%)
Sep 11, 2019	24.43	24.43	24.42	24.42	213	+0.03(+0.12%)
Sep 10, 2019	24.39	24.39	24.39	24.39	155	-0.07(-0.29%)
Sep 09, 2019	24.45	24.45	24.45	24.45	2	-0.03(-0.10%)
Sep 06, 2019	24.48	24.48	24.48	24.48	0	+0.06(+0.25%)
Sep 05, 2019	24.44	24.44	24.42	24.42	432	-0.09(-0.39%)
Sep 04, 2019	24.52	24.52	24.52	24.52	99	+0.39(+1.62%)
Sep 03, 2019	24.43	24.14	24.12	24.12	604	-0.33(-1.35%)
Aug 30, 2019	24.45	24.45	24.45	24.45	100	-0.01(-0.02%)
Aug 29, 2019	24.46	24.46	24.46	24.46	0	+0.02(+0.06%)
Aug 28, 2019	24.45	24.45	24.45	24.45	415	+0.02(+0.10%)
Aug 27, 2019	24.42	24.42	24.42	24.42	5	+0.03(+0.14%)
Aug 26, 2019	24.39	24.39	24.39	24.39	215	+0.02(+0.08%)
Aug 23, 2019	24.42	24.42	24.36	24.36	100	-0.04(-0.16%)
Aug 22, 2019	24.41	24.41	24.41	24.41	0	-0.02(-0.06%)
Aug 21, 2019	24.42	24.42	24.42	24.42	88	+0.04(+0.16%)
Aug 20, 2019	24.38	24.38	24.38	24.38	615	+0.04(+0.18%)
Aug 19, 2019	24.34	24.34	24.34	24.34	42	-0.03(-0.10%)
Aug 16, 2019	24.36	24.36	24.36	24.36	0	+0.02(+0.08%)
Aug 15, 2019	24.34	24.34	24.34	24.34	3	+0.07(+0.27%)
Aug 14, 2019	24.27	24.27	24.27	24.27	3	-0.06(-0.25%)
Aug 13, 2019	24.34	24.34	24.34	24.34	1	+0.05(+0.21%)
Aug 12, 2019	24.29	24.29	24.29	24.29	6	-0.02(-0.10%)
Aug 09, 2019	24.31	24.31	24.31	24.31	100	-0.01(-0.03%)
Aug 08, 2019	24.32	24.32	24.32	24.32	289	+0.39(+1.61%)
Aug 07, 2019	24.26	23.93	23.93	23.93	2	-0.34(-1.39%)
Aug 06, 2019	24.27	24.27	24.27	24.27	2	+0.06(+0.26%)
Aug 05, 2019	24.20	24.20	24.20	24.20	600	-0.20(-0.81%)
Aug 02, 2019	24.40	24.40	24.40	24.40	100	+0.22(+0.92%)
Aug 01, 2019	24.43	24.18	24.18	24.18	48	-0.02(-0.06%)
Jul 31, 2019	24.40	24.25	24.20	24.20	100	-0.20(-0.84%)
Jul 30, 2019	24.40	24.40	24.40	24.40	1,080	-0.01(-0.04%)
Jul 29, 2019	24.41	24.41	24.41	24.41	40	+0.02(+0.06%)
Jul 26, 2019	24.39	24.39	24.39	24.39	0	+0.01(+0.04%)
Jul 25, 2019	24.39	24.39	24.39	24.39	100	-0.02(-0.08%)
Jul 24, 2019	24.41	24.41	24.41	24.41	0	+0.26(+1.08%)
Jul 23, 2019	24.37	24.14	24.14	24.14	50	-0.24(-0.98%)
Jul 22, 2019	24.39	24.39	24.39	24.39	1	+0.03(+0.10%)
Jul 19, 2019	24.36	24.36	24.36	24.36	0	-0.02(-0.06%)
Jul 18, 2019	24.38	24.38	24.38	24.38	0	+0.05(+0.18%)
Jul 17, 2019	24.33	24.33	24.33	24.33	17	+0.04(+0.16%)
Jul 16, 2019	24.29	24.29	24.29	24.29	4	+0.18(+0.75%)
Jul 15, 2019	24.32	24.11	24.11	24.11	1	-0.18(-0.74%)
Jul 12, 2019	24.29	24.29	24.29	24.29	100	-0.01(-0.02%)
Jul 11, 2019	24.30	24.30	24.30	24.30	0	-0.01(-0.02%)
Jul 10, 2019	24.30	24.30	24.30	24.30	4	+0.02(+0.08%)
Jul 09, 2019	24.28	24.28	24.28	24.28	0	-0.02(-0.10%)
Jul 08, 2019	24.30	24.30	24.30	24.30	0	+0.01(+0.06%)
Jul 05, 2019	24.29	24.29	24.29	24.29	0	-0.10(-0.39%)
Jul 03, 2019	24.39	24.39	24.39	24.39	0	-0.02(-0.10%)
Jul 02, 2019	24.41	24.41	24.41	24.41	1	+0.28(+1.14%)
Jul 01, 2019	24.41	24.14	24.14	24.14	29	-0.21(-0.88%)
Jun 28, 2019	24.35	24.35	24.35	24.35	0	+0.29(+1.22%)
Jun 27, 2019	24.06	24.06	24.06	24.06	1	-0.19(-0.80%)
Jun 26, 2019	24.25	24.25	24.25	24.25	0	-0.05(-0.23%)
Jun 25, 2019	24.30	24.30	24.30	24.30	50	-0.02(-0.06%)
Jun 24, 2019	24.32	24.32	24.32	24.32	1	+0.02(+0.06%)
Jun 21, 2019	24.30	24.30	24.30	24.30	100	-0.07(-0.27%)
Jun 20, 2019	24.37	24.37	24.37	24.37	4	+0.09(+0.37%)
Jun 19, 2019	24.28	24.28	24.28	24.28	21	+0.35(+1.44%)
Jun 18, 2019	24.18	23.93	23.93	23.93	23	+0.12(+0.52%)
Jun 17, 2019	24.09	23.81	23.81	23.81	2,008	-0.26(-1.06%)
Jun 14, 2019	24.07	24.07	24.07	24.07	100	-0.03(-0.12%)
Jun 13, 2019	24.09	24.09	24.09	24.09	1	+0.02(+0.10%)
Jun 12, 2019	24.07	24.07	24.07	24.07	0	-0.02(-0.08%)
Jun 11, 2019	24.11	24.11	24.09	24.09	2,003	+0.04(+0.15%)
Jun 10, 2019	24.05	24.05	24.05	24.05	0	+0.02(+0.08%)
Jun 07, 2019	24.06	24.06	24.04	24.04	100	+0.11(+0.44%)
Jun 06, 2019	23.93	23.93	23.93	23.93	1,000	+0.02(+0.06%)
Jun 05, 2019	23.91	23.91	23.91	23.91	10	-0.10(-0.42%)
Jun 04, 2019	24.02	24.02	24.02	24.02	810	+0.10(+0.41%)
Jun 03, 2019	23.91	23.92	23.91	23.92	101	+0.04(+0.15%)
May 31, 2019	23.88	23.88	23.88	23.88	1,000	-0.01(-0.04%)
May 30, 2019	23.89	23.89	23.89	23.89	9	+0.32(+1.36%)
May 29, 2019	23.88	23.62	23.57	23.57	262	-0.32(-1.32%)
May 28, 2019	23.89	23.89	23.89	23.89	6	-0.00(-0.00%)
May 24, 2019	23.89	23.89	23.89	23.89	100	+0.03(+0.13%)
May 23, 2019	23.87	23.87	23.86	23.86	712	-0.04(-0.17%)
May 22, 2019	23.89	23.89	23.89	23.89	0	-0.00(-0.02%)
May 21, 2019	23.90	23.90	23.90	23.90	6	+0.05(+0.21%)
May 20, 2019	23.85	23.85	23.85	23.85	0	-0.00(-0.00%)
May 17, 2019	23.85	23.85	23.85	23.85	100	+0.13(+0.55%)
May 16, 2019	23.93	23.72	23.72	23.72	21	+0.01(+0.02%)
May 15, 2019	23.91	23.71	23.64	23.71	900	-0.16(-0.67%)
May 14, 2019	23.88	23.88	23.88	23.88	1	+0.07(+0.27%)
May 13, 2019	23.80	23.81	23.80	23.81	835	-0.13(-0.53%)
May 10, 2019	23.94	23.94	23.94	23.94	100	+0.07(+0.28%)
May 09, 2019	23.87	23.87	23.87	23.87	3	-0.04(-0.17%)
May 08, 2019	23.91	23.91	23.91	23.91	585	+0.18(+0.76%)
May 07, 2019	23.91	23.73	23.73	23.73	6	-0.28(-1.17%)
May 06, 2019	24.01	24.01	24.01	24.01	4	-0.04(-0.17%)
May 03, 2019	24.05	24.05	24.05	24.05	0	-0.01(-0.04%)
May 02, 2019	24.10	24.10	24.06	24.06	100	-0.05(-0.22%)