Fdm Group Holdings Plc (NY: TFIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	23.55	23.55	23.55	23.55	100	-0.05(-0.23%)
Apr 29, 2021	23.60	23.60	23.60	23.60	2,000	-0.01(-0.06%)
Apr 28, 2021	23.61	23.61	23.61	23.61	19	+0.06(+0.26%)
Apr 27, 2021	23.57	23.57	23.55	23.55	740	-0.58(-2.41%)
Apr 26, 2021	23.61	24.19	24.13	24.13	3	+0.52(+2.20%)
Apr 23, 2021	23.62	23.63	23.61	23.61	7,400	+0.04(+0.15%)
Apr 22, 2021	23.57	23.60	23.57	23.58	5,377	-0.03(-0.13%)
Apr 21, 2021	23.49	23.61	23.49	23.61	5,148	+0.07(+0.30%)
Apr 20, 2021	23.57	23.58	23.54	23.54	6,097	-0.03(-0.12%)
Apr 19, 2021	23.57	23.57	23.57	23.57	2,673	-0.01(-0.05%)
Apr 16, 2021	23.61	23.61	23.58	23.58	800	-0.05(-0.19%)
Apr 15, 2021	23.60	23.65	23.60	23.62	866	+0.13(+0.57%)
Apr 14, 2021	23.49	23.51	23.46	23.49	11,174	+0.02(+0.11%)
Apr 13, 2021	23.44	23.49	23.44	23.46	5,252	+0.06(+0.26%)
Apr 12, 2021	23.41	23.43	23.38	23.40	8,152	-0.02(-0.09%)
Apr 09, 2021	23.43	23.43	23.43	23.43	100	-0.48(-1.99%)
Apr 08, 2021	23.51	23.93	23.84	23.90	5,115	+0.48(+2.06%)
Apr 07, 2021	23.41	23.42	23.41	23.42	359	-0.01(-0.04%)
Apr 06, 2021	23.43	23.43	23.43	23.43	22,291	+0.10(+0.43%)
Apr 05, 2021	23.33	23.33	23.33	23.33	1	-0.05(-0.21%)
Apr 01, 2021	23.38	23.39	23.36	23.38	3,100	+0.09(+0.39%)
Mar 31, 2021	23.29	23.29	23.29	23.29	85	+0.03(+0.15%)
Mar 30, 2021	23.26	23.26	23.25	23.25	214	-0.49(-2.05%)
Mar 29, 2021	23.24	23.78	23.74	23.74	4	+0.44(+1.88%)
Mar 26, 2021	23.33	23.33	23.30	23.30	1,400	+0.00(+0.00%)
Mar 25, 2021	23.30	23.30	23.30	23.30	145	-0.04(-0.16%)
Mar 24, 2021	23.34	23.34	23.34	23.34	10	+0.01(+0.05%)
Mar 23, 2021	23.33	23.33	23.33	23.33	65	+0.00(+0.01%)
Mar 22, 2021	23.32	23.32	23.32	23.32	4	+0.05(+0.23%)
Mar 19, 2021	23.23	23.27	23.22	23.27	400	-0.43(-1.81%)
Mar 18, 2021	23.21	23.84	23.70	23.70	3	+0.35(+1.50%)
Mar 17, 2021	23.29	23.35	23.29	23.35	502	-0.01(-0.04%)
Mar 16, 2021	23.37	23.37	23.36	23.36	3,004	-0.03(-0.12%)
Mar 15, 2021	23.39	23.39	23.39	23.39	3	+0.04(+0.16%)
Mar 12, 2021	23.35	23.35	23.35	23.35	100	-0.17(-0.74%)
Mar 11, 2021	23.52	23.52	23.52	23.52	4	+0.04(+0.17%)
Mar 10, 2021	23.40	23.51	23.40	23.48	1,579	+0.06(+0.28%)
Mar 09, 2021	23.42	23.42	23.42	23.42	14	+0.13(+0.54%)
Mar 08, 2021	23.29	23.29	23.29	23.29	1	-0.16(-0.67%)
Mar 05, 2021	23.45	23.45	23.45	23.45	100	+0.01(+0.06%)
Mar 04, 2021	23.44	23.44	23.44	23.44	2	-0.12(-0.52%)
Mar 03, 2021	23.56	23.56	23.56	23.56	9	-0.15(-0.63%)
Mar 02, 2021	23.73	23.73	23.71	23.71	280	-0.00(-0.01%)
Mar 01, 2021	23.71	23.71	23.71	23.71	79	+0.01(+0.06%)
Feb 26, 2021	23.70	23.70	23.70	23.70	100	+0.15(+0.63%)
Feb 25, 2021	23.55	23.55	23.55	23.55	9	-0.26(-1.11%)
Feb 24, 2021	23.76	23.81	23.76	23.81	501	-0.02(-0.09%)
Feb 23, 2021	23.84	23.84	23.84	23.84	17	+0.03(+0.12%)
Feb 22, 2021	23.81	23.81	23.81	23.81	52	-0.09(-0.38%)
Feb 19, 2021	23.89	23.90	23.89	23.90	4,800	-0.09(-0.38%)
Feb 18, 2021	23.99	23.99	23.99	23.99	3	-0.04(-0.17%)
Feb 17, 2021	24.04	24.04	24.03	24.03	2,531	+0.02(+0.09%)
Feb 16, 2021	24.01	24.01	24.01	24.01	26	-0.13(-0.54%)
Feb 12, 2021	24.14	24.14	24.14	24.14	100	-0.07(-0.29%)
Feb 11, 2021	24.21	24.21	24.21	24.21	7	-0.02(-0.06%)
Feb 10, 2021	24.23	24.23	24.23	24.23	55	+0.05(+0.19%)
Feb 09, 2021	24.18	24.18	24.18	24.18	13	+0.01(+0.04%)
Feb 08, 2021	24.17	24.17	24.17	24.17	82	+0.04(+0.17%)
Feb 05, 2021	24.21	24.21	24.13	24.13	500	-0.01(-0.04%)
Feb 04, 2021	24.13	24.14	24.13	24.14	550	-0.02(-0.06%)
Feb 03, 2021	24.16	24.16	24.16	24.16	2,197	-0.10(-0.39%)
Feb 02, 2021	24.23	24.28	24.23	24.25	1,344	-0.01(-0.04%)
Feb 01, 2021	24.27	24.27	24.26	24.26	175	+0.05(+0.22%)
Jan 29, 2021	24.27	24.28	24.21	24.21	200	-0.06(-0.26%)
Jan 28, 2021	24.27	24.27	24.27	24.27	434	+0.01(+0.04%)
Jan 27, 2021	24.26	24.26	24.26	24.26	22	-0.07(-0.28%)
Jan 26, 2021	24.33	24.33	24.33	24.33	377	+0.03(+0.12%)
Jan 25, 2021	24.32	24.32	24.29	24.30	19,831	+0.04(+0.15%)
Jan 22, 2021	24.27	24.27	24.27	24.27	93,300	-0.02(-0.08%)
Jan 21, 2021	24.25	24.31	24.25	24.29	2,853	-0.06(-0.25%)
Jan 20, 2021	24.34	24.34	24.34	24.34	20	+0.02(+0.06%)
Jan 19, 2021	24.31	24.33	24.31	24.33	375	+0.06(+0.25%)
Jan 15, 2021	24.27	24.27	24.27	24.27	100	-0.00(-0.01%)
Jan 14, 2021	24.27	24.27	24.27	24.27	1,370	-0.01(-0.03%)
Jan 13, 2021	24.28	24.28	24.28	24.28	105	+0.07(+0.29%)
Jan 12, 2021	24.17	24.21	24.17	24.21	2,251	+0.06(+0.25%)
Jan 11, 2021	24.14	24.15	24.14	24.15	177	-0.09(-0.35%)
Jan 08, 2021	24.23	24.23	24.23	24.23	100	-0.00(-0.02%)
Jan 07, 2021	24.24	24.24	24.24	24.24	50	-0.08(-0.33%)
Jan 06, 2021	24.35	24.35	24.32	24.32	316	-0.14(-0.59%)
Jan 05, 2021	24.46	24.46	24.46	24.46	1,830	-0.03(-0.12%)
Jan 04, 2021	24.49	24.49	24.49	24.49	382	-0.01(-0.02%)
Dec 31, 2020		24.50	24.50	24.50	1,350	+0.02(+0.08%)
Dec 30, 2020	24.49	24.51	24.48	24.48	1,350	+0.00(+0.00%)
Dec 29, 2020	24.48	24.48	24.48	24.48	75	-0.02(-0.08%)
Dec 28, 2020	24.47	24.51	24.46	24.50	15,949	+0.02(+0.08%)
Dec 24, 2020	24.45	24.48	24.45	24.48	200	+0.05(+0.23%)
Dec 23, 2020	24.43	24.45	24.43	24.43	1,774	+0.94(+4.00%)
Dec 22, 2020	24.40	24.40	24.36	23.48	801	-0.93(-3.79%)
Dec 21, 2020	24.39	24.44	24.39	24.41	4,101	-0.03(-0.12%)
Dec 18, 2020	24.51	24.51	24.44	24.44	500	-0.02(-0.08%)
Dec 17, 2020	24.46	24.46	24.46	24.46	85	+0.02(+0.08%)
Dec 16, 2020	24.44	24.44	24.44	24.44	10	-0.01(-0.02%)
Dec 15, 2020	24.42	24.45	24.42	24.45	2,127	+0.04(+0.17%)
Dec 14, 2020	24.41	24.45	24.41	24.41	6,774	-0.01(-0.05%)
Dec 11, 2020	24.42	24.42	24.42	24.42	100	-0.00(-0.01%)
Dec 10, 2020	24.42	24.42	24.42	24.42	42	+0.11(+0.45%)
Dec 09, 2020	24.31	24.31	24.31	24.31	111	-0.06(-0.26%)
Dec 08, 2020	24.40	24.40	24.37	24.37	170	+0.92(+3.92%)
Dec 07, 2020	24.35	23.47	23.46	23.46	329	-0.82(-3.39%)
Dec 04, 2020	24.30	24.30	24.28	24.28	200	-0.04(-0.18%)
Dec 03, 2020	24.34	24.35	24.32	24.32	3,300	+0.04(+0.16%)
Dec 02, 2020	24.25	24.29	24.25	24.29	751	-0.03(-0.12%)
Dec 01, 2020	24.34	24.35	24.29	24.31	1,827	-0.00(-0.02%)
Nov 30, 2020	24.30	24.32	24.30	24.32	2,503	-0.01(-0.04%)
Nov 27, 2020	24.33	24.33	24.33	24.33	1,800	+0.04(+0.16%)
Nov 25, 2020	24.32	24.33	24.28	24.29	7,200	+0.02(+0.08%)
Nov 24, 2020	24.29	24.30	24.26	24.27	9,250	+0.00(+0.02%)
Nov 23, 2020	24.26	24.26	24.26	24.26	1,065	-0.03(-0.11%)
Nov 20, 2020	24.29	24.29	24.29	24.29	100	+0.02(+0.09%)
Nov 19, 2020	24.29	24.30	24.25	24.27	11,800	+0.06(+0.23%)
Nov 18, 2020	24.21	24.21	24.21	24.21	1	+0.02(+0.10%)
Nov 17, 2020	24.20	24.20	24.19	24.19	1,585	+0.06(+0.23%)
Nov 16, 2020	24.14	24.14	24.14	24.14	2	+0.04(+0.15%)
Nov 13, 2020	24.10	24.10	24.10	24.10	100	+0.02(+0.06%)
Nov 12, 2020	24.08	24.08	24.08	24.08	6	+0.04(+0.19%)
Nov 11, 2020	24.04	24.04	24.04	24.04	10	+0.01(+0.05%)
Nov 10, 2020	24.04	24.04	24.03	24.03	760	-0.03(-0.14%)
Nov 09, 2020	24.08	24.10	24.05	24.06	6,517	-0.02(-0.08%)
Nov 06, 2020	24.08	24.08	24.08	24.08	2,100	-0.01(-0.05%)
Nov 05, 2020	24.03	24.09	24.02	24.09	3,100	+0.11(+0.45%)
Nov 04, 2020	23.99	23.99	23.98	23.98	2,001	+0.15(+0.63%)
Nov 03, 2020	23.84	23.84	23.84	23.84	3,607	+0.05(+0.23%)
Nov 02, 2020	23.77	23.78	23.77	23.78	2,500	+0.05(+0.21%)
Oct 30, 2020	23.73	23.73	23.73	23.73	300	+1.67(+7.59%)
Oct 29, 2020	22.03	22.06	22.02	22.06	9,631	-1.76(-7.39%)
Oct 28, 2020	23.85	23.85	23.82	23.82	2,500	+1.51(+6.77%)
Oct 27, 2020	23.93	22.33	22.30	22.30	75	-1.59(-6.67%)
Oct 26, 2020	23.90	23.90	23.90	23.90	1	-0.01(-0.04%)
Oct 23, 2020	23.91	23.91	23.91	23.91	400	+0.05(+0.19%)
Oct 22, 2020	23.86	23.86	23.86	23.86	23,486	+1.53(+6.85%)
Oct 21, 2020	23.92	22.38	22.34	22.34	1	-1.59(-6.63%)
Oct 20, 2020	23.92	23.92	23.92	23.92	304	-0.00(-0.02%)
Oct 19, 2020	23.93	23.93	23.93	23.93	27	-0.02(-0.10%)
Oct 16, 2020	23.95	23.95	23.95	23.95	100	-0.02(-0.08%)
Oct 15, 2020	23.97	23.97	23.97	23.97	1	+1.54(+6.89%)
Oct 14, 2020	24.00	22.43	22.43	22.43	2	-1.58(-6.58%)
Oct 13, 2020	24.00	24.00	24.00	24.00	2	-0.03(-0.11%)
Oct 12, 2020	24.02	24.03	24.02	24.03	144	+0.05(+0.21%)
Oct 09, 2020	23.98	23.98	23.98	23.98	100	+1.59(+7.13%)
Oct 08, 2020	23.94	22.39	22.35	22.39	2	-1.48(-6.20%)
Oct 07, 2020	23.87	23.89	23.86	23.86	1,000	+1.64(+7.40%)
Oct 06, 2020	23.91	22.32	22.22	22.22	250	-1.66(-6.95%)
Oct 05, 2020	23.88	23.88	23.85	23.88	1,125	-0.08(-0.33%)
Oct 02, 2020	23.96	23.96	23.96	23.96	100	-0.07(-0.29%)
Oct 01, 2020	24.03	24.03	24.03	24.03	1	+0.07(+0.29%)
Sep 30, 2020	23.96	23.96	23.96	23.96	35	+1.71(+7.69%)
Sep 29, 2020	23.97	22.25	22.06	22.25	200	-1.70(-7.08%)
Sep 28, 2020	23.92	23.95	23.92	23.95	200	+0.05(+0.19%)
Sep 25, 2020	23.90	23.90	23.90	23.90	200	-0.01(-0.05%)
Sep 24, 2020	23.91	23.91	23.91	23.91	500	+0.02(+0.06%)
Sep 23, 2020	23.90	23.90	23.90	23.90	1,424	-0.10(-0.41%)
Sep 22, 2020	24.01	24.02	24.00	24.00	1,250	-0.02(-0.06%)
Sep 21, 2020	24.02	24.02	24.00	24.01	1,425	-0.04(-0.19%)
Sep 18, 2020	24.09	24.09	24.05	24.05	1,200	+1.41(+6.23%)
Sep 17, 2020	24.11	22.64	22.64	22.64	860	-1.45(-6.00%)
Sep 16, 2020	24.09	24.09	24.09	24.09	133	-0.01(-0.03%)
Sep 15, 2020	24.08	24.12	24.08	24.10	378	+1.53(+6.78%)
Sep 14, 2020	24.11	22.60	22.56	22.57	3,124	-1.49(-6.20%)
Sep 11, 2020	24.06	24.06	24.06	24.06	1,000	+0.01(+0.04%)
Sep 10, 2020	24.05	24.05	24.01	24.05	465	+0.02(+0.10%)
Sep 09, 2020	24.05	24.05	24.02	24.02	250	+0.03(+0.11%)
Sep 08, 2020	24.02	24.02	24.00	24.00	2,004	-0.02(-0.08%)
Sep 04, 2020	24.02	24.02	24.02	24.02	100	-0.10(-0.41%)
Sep 03, 2020	24.12	24.12	24.12	24.12	99	-0.10(-0.43%)
Sep 02, 2020	24.22	24.22	24.22	24.22	75	+0.03(+0.12%)
Sep 01, 2020	24.19	24.19	24.19	24.19	1	+0.10(+0.39%)
Aug 31, 2020	24.16	24.16	24.09	24.09	1,047	+0.05(+0.23%)
Aug 28, 2020	24.05	24.07	24.04	24.04	1,000	+1.51(+6.70%)
Aug 27, 2020	24.00	22.60	22.53	22.53	67	-1.55(-6.43%)
Aug 26, 2020	24.08	24.08	24.08	24.08	127	+0.01(+0.04%)
Aug 25, 2020	24.07	24.07	24.07	24.07	1	-0.02(-0.08%)
Aug 24, 2020	24.09	24.09	24.09	24.09	776	+0.02(+0.10%)
Aug 21, 2020	24.07	24.07	24.07	24.07	1,500	+0.04(+0.17%)
Aug 20, 2020	24.03	24.03	24.03	24.03	102	+0.06(+0.23%)
Aug 19, 2020	24.05	24.05	23.97	23.97	133	-0.10(-0.42%)
Aug 18, 2020	24.04	24.07	24.04	24.07	1,500	+0.09(+0.40%)
Aug 17, 2020	24.00	24.01	23.98	23.98	5,303	+0.06(+0.27%)
Aug 14, 2020	23.98	23.98	23.91	23.91	200	+1.35(+5.99%)
Aug 13, 2020	23.95	22.60	22.56	22.56	221	-1.47(-6.13%)
Aug 12, 2020	24.03	24.03	24.03	24.03	1	-0.04(-0.18%)
Aug 11, 2020	24.23	24.23	24.08	24.08	1,022	-0.09(-0.38%)
Aug 10, 2020	24.17	24.17	24.17	24.17	300	-0.03(-0.12%)
Aug 07, 2020	24.23	24.23	24.20	24.20	300	-0.07(-0.30%)
Aug 06, 2020	24.27	24.28	24.26	24.27	1,024	+0.06(+0.24%)
Aug 05, 2020	24.21	24.21	24.21	24.21	227	-0.06(-0.23%)
Aug 04, 2020	24.27	24.27	24.27	24.27	4	+1.51(+6.62%)
Aug 03, 2020	24.19	22.77	22.72	22.77	1,104	-1.47(-6.07%)
Jul 31, 2020	24.23	24.23	24.23	24.23	100	+0.02(+0.06%)
Jul 30, 2020	24.22	24.22	24.22	24.22	4	+0.05(+0.23%)
Jul 29, 2020	24.14	24.17	24.14	24.16	2,650	+0.04(+0.17%)
Jul 28, 2020	24.14	24.16	24.12	24.12	1,501	+0.01(+0.04%)
Jul 27, 2020	24.13	24.13	24.11	24.11	1,808	+0.01(+0.06%)
Jul 24, 2020	24.10	24.10	24.10	24.10	0	+0.01(+0.04%)
Jul 23, 2020	24.09	24.09	24.09	24.09	235	+1.36(+5.98%)
Jul 22, 2020	24.05	22.73	22.73	22.73	21	-1.29(-5.39%)
Jul 21, 2020	24.02	24.02	24.02	24.02	1	+0.07(+0.29%)
Jul 20, 2020	23.95	23.95	23.95	23.95	6	+0.07(+0.29%)
Jul 17, 2020	23.89	23.89	23.89	23.89	100	+0.05(+0.19%)
Jul 16, 2020	23.84	23.84	23.84	23.84	1	+0.02(+0.09%)
Jul 15, 2020	23.82	23.82	23.82	23.82	130	+0.04(+0.17%)
Jul 14, 2020	23.78	23.78	23.78	23.78	447	+0.08(+0.32%)
Jul 13, 2020	23.75	23.75	23.70	23.70	128	+0.00(+0.00%)
Jul 10, 2020	23.69	23.70	23.69	23.70	200	-0.01(-0.04%)
Jul 09, 2020	23.68	23.71	23.68	23.71	471	+0.06(+0.27%)
Jul 08, 2020	23.66	23.68	23.64	23.65	901	+1.41(+6.32%)
Jul 07, 2020	23.69	22.34	22.24	22.24	1,250	-1.42(-6.00%)
Jul 06, 2020	23.66	23.66	23.66	23.66	228	-0.02(-0.08%)
Jul 02, 2020	23.68	23.68	23.68	23.68	1,400	+0.05(+0.21%)
Jul 01, 2020	23.63	23.63	23.63	23.63	6	+0.05(+0.23%)
Jun 30, 2020	23.58	23.58	23.58	23.58	1	+1.48(+6.69%)
Jun 29, 2020	23.51	22.15	22.09	22.10	1	-1.43(-6.07%)
Jun 26, 2020	23.53	23.53	23.53	23.53	100	-0.10(-0.44%)
Jun 25, 2020	23.63	23.63	23.63	23.63	9	-0.01(-0.04%)
Jun 24, 2020	23.67	23.67	23.58	23.64	1,357	+1.21(+5.38%)
Jun 23, 2020	23.75	22.48	22.43	22.43	5	-1.30(-5.48%)
Jun 22, 2020	23.72	23.73	23.72	23.73	21,431	-0.00(-0.02%)
Jun 19, 2020	23.78	23.78	23.73	23.73	500	+0.01(+0.04%)
Jun 18, 2020	23.75	23.75	23.72	23.72	250	-0.02(-0.07%)
Jun 17, 2020	23.74	23.74	23.74	23.74	50	+1.31(+5.82%)
Jun 16, 2020	23.75	22.57	22.40	22.44	41	-1.22(-5.14%)
Jun 15, 2020	23.65	23.65	23.65	23.65	5	+0.03(+0.11%)
Jun 12, 2020	23.62	23.62	23.62	23.62	100	+1.48(+6.68%)
Jun 11, 2020	23.62	22.22	22.14	22.14	148	-1.70(-7.12%)
Jun 10, 2020	22.75	23.84	23.81	23.84	72	+1.10(+4.84%)
Jun 09, 2020	23.82	22.74	22.74	22.74	15	-1.10(-4.62%)
Jun 08, 2020	23.85	23.85	23.85	23.85	100	+0.04(+0.17%)
Jun 05, 2020	23.80	23.80	23.80	23.80	100	+0.11(+0.46%)
Jun 04, 2020	23.68	23.69	23.68	23.69	2,000	+1.11(+4.91%)
Jun 03, 2020	23.74	22.58	22.58	22.58	60	+0.09(+0.40%)
Jun 02, 2020	23.70	22.52	22.50	22.50	2,001	-1.16(-4.88%)
Jun 01, 2020	23.63	23.67	23.63	23.65	453	+0.05(+0.21%)
May 29, 2020	23.60	23.60	23.60	23.60	100	+0.02(+0.07%)
May 28, 2020	22.26	23.58	23.56	23.58	781	+0.07(+0.30%)
May 27, 2020	23.53	23.53	23.52	23.52	275	+0.05(+0.21%)
May 26, 2020	23.47	23.47	23.47	23.47	500	+0.11(+0.45%)
May 22, 2020	23.36	23.36	23.36	23.36	100	+0.05(+0.19%)
May 21, 2020	23.32	23.32	23.31	23.31	1,503	+0.02(+0.11%)
May 20, 2020	23.29	23.29	23.29	23.29	1	+0.11(+0.48%)
May 19, 2020	23.14	23.18	23.14	23.18	502	+0.04(+0.17%)
May 18, 2020	23.13	23.14	23.13	23.14	276	+0.14(+0.63%)
May 15, 2020	23.00	23.00	23.00	23.00	100	+1.71(+8.06%)
May 14, 2020	23.00	21.28	21.28	21.28	65	-1.74(-7.56%)
May 13, 2020	23.04	23.08	23.02	23.02	1,089	+1.61(+7.54%)
May 12, 2020	23.09	21.41	21.41	21.41	82	-1.69(-7.33%)
May 11, 2020	23.09	23.10	23.09	23.10	191	-0.04(-0.15%)
May 08, 2020	23.14	23.14	23.14	23.14	100	+0.05(+0.23%)
May 07, 2020	23.10	23.10	23.08	23.08	1,012	+0.07(+0.29%)
May 06, 2020	22.99	23.01	22.99	23.01	2,383	+1.68(+7.87%)
May 05, 2020	23.04	21.35	21.34	21.34	1,750	-1.74(-7.54%)
May 04, 2020	23.05	23.07	23.05	23.07	300	-0.07(-0.30%)