Fdm Group Holdings Plc (NY: TFIV )

Historical Prices

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