Fdm Group Holdings Plc (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)