Fdm Group Holdings Plc (NY: TFIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	23.43	23.43	23.43	23.84	99	+0.42(+1.81%)
Sep 29, 2021	23.38	23.42	23.82	23.42	276	+0.03(+0.11%)
Sep 28, 2021	23.40	23.42	23.39	23.39	978	-0.52(-2.17%)
Sep 27, 2021	23.53	23.53	23.53	23.91	1,841	-0.01(-0.04%)
Sep 24, 2021	23.55	23.55	23.55	23.92	100	+0.29(+1.22%)
Sep 23, 2021	23.63	23.63	23.63	23.63	5,645	-0.04(-0.17%)
Sep 22, 2021	23.65	23.70	23.97	23.67	3,056	+0.07(+0.28%)
Sep 21, 2021	23.61	23.61	23.61	23.61	1,144	-0.22(-0.92%)
Sep 20, 2021	23.50	23.55	23.77	23.82	665	+0.18(+0.74%)
Sep 17, 2021	23.65	23.65	23.65	23.65	100	-0.07(-0.29%)
Sep 16, 2021	23.72	24.07	23.72	23.72	101	-0.40(-1.64%)
Sep 15, 2021	23.77	23.77	23.77	24.11	12	+0.37(+1.56%)
Sep 14, 2021	23.75	23.75	23.75	23.75	16	-0.39(-1.63%)
Sep 13, 2021	23.75	23.75	23.75	24.14	967	+0.06(+0.24%)
Sep 10, 2021	23.68	24.08	24.08	24.08	100	+0.35(+1.47%)
Sep 09, 2021	23.71	23.73	23.70	23.73	788	+0.05(+0.20%)
Sep 08, 2021	23.66	23.68	24.09	23.68	5	-0.01(-0.03%)
Sep 07, 2021	23.69	23.69	23.69	23.69	149	-0.50(-2.08%)
Sep 03, 2021	23.74	24.20	24.20	24.20	100	+0.33(+1.39%)
Sep 02, 2021	23.86	23.86	23.86	23.86	4	+0.04(+0.16%)
Sep 01, 2021	23.83	23.86	24.23	23.83	460	-0.38(-1.59%)
Aug 31, 2021	23.75	24.21	24.20	24.21	1,602	+0.47(+1.98%)
Aug 30, 2021	23.75	24.19	24.16	23.74	2,065	+0.01(+0.06%)
Aug 27, 2021	23.73	23.73	23.73	23.73	100	+0.11(+0.47%)
Aug 26, 2021	23.61	24.00	24.00	23.61	126	-0.45(-1.87%)
Aug 25, 2021	23.68	24.07	23.66	24.07	156	+0.05(+0.21%)
Aug 24, 2021	23.62	23.64	23.61	24.02	1,252	+0.06(+0.25%)
Aug 23, 2021	23.62	23.62	23.62	23.95	1,577	+0.40(+1.72%)
Aug 20, 2021	23.56	23.56	23.55	23.55	1,960	-0.28(-1.18%)
Aug 19, 2021	23.56	23.56	23.51	23.83	441	+0.31(+1.33%)
Aug 18, 2021	23.53	23.58	23.91	23.52	3,856	-0.05(-0.21%)
Aug 17, 2021	23.55	23.57	23.54	23.57	561	-0.07(-0.28%)
Aug 16, 2021	23.63	23.64	24.02	23.64	904	-0.01(-0.03%)
Aug 13, 2021	23.64	23.64	23.64	23.64	100	+0.08(+0.33%)
Aug 12, 2021	23.57	23.57	23.57	23.57	793	+0.00(+0.00%)
Aug 11, 2021	23.58	23.99	23.56	23.56	593	+0.06(+0.27%)
Aug 10, 2021	23.50	23.50	23.50	23.50	51	-0.03(-0.13%)
Aug 09, 2021	23.53	23.53	23.53	23.53	98	-0.44(-1.83%)
Aug 06, 2021	23.59	23.59	23.59	23.97	100	+0.31(+1.30%)
Aug 05, 2021	23.66	23.66	23.66	23.66	989	-0.02(-0.08%)
Aug 04, 2021	23.68	23.68	23.68	23.68	50	-0.08(-0.35%)
Aug 03, 2021	23.77	23.77	23.77	23.77	69	+0.02(+0.10%)
Aug 02, 2021	23.77	23.77	23.73	23.74	994	+0.04(+0.15%)
Jul 30, 2021	23.70	23.70	23.70	23.70	100	-0.02(-0.06%)
Jul 29, 2021	23.72	23.75	24.12	23.72	2,214	+0.04(+0.17%)
Jul 28, 2021	23.66	23.68	23.64	23.68	3,012	+0.03(+0.11%)
Jul 27, 2021	23.63	23.66	23.63	23.66	2,381	-0.02(-0.08%)
Jul 26, 2021	23.71	24.14	24.11	23.67	561	-0.03(-0.11%)
Jul 23, 2021	23.72	24.13	23.70	23.70	1,532	-0.01(-0.04%)
Jul 22, 2021	23.71	23.71	23.71	23.71	3	+0.03(+0.14%)
Jul 21, 2021	23.65	23.68	23.64	23.68	2,871	-0.00(-0.01%)
Jul 20, 2021	23.69	24.08	23.68	23.68	337	+0.05(+0.21%)
Jul 19, 2021	23.66	24.02	23.99	23.63	4,051	-0.09(-0.40%)
Jul 16, 2021	23.73	23.73	23.73	23.73	100	-0.02(-0.10%)
Jul 15, 2021	23.77	24.24	23.75	23.75	269	+0.01(+0.03%)
Jul 14, 2021	23.74	23.74	24.23	23.74	257	+0.06(+0.25%)
Jul 13, 2021	23.77	23.77	23.68	23.68	1,925	-0.10(-0.42%)
Jul 12, 2021	23.78	23.78	23.78	23.78	7,806	-0.00(-0.00%)
Jul 09, 2021	23.78	23.78	23.78	23.78	100	+0.02(+0.06%)
Jul 08, 2021	23.76	23.76	23.76	23.76	125	-0.03(-0.14%)
Jul 07, 2021	23.80	23.80	23.80	23.80	7	-0.50(-2.06%)
Jul 06, 2021	23.75	23.81	23.75	24.30	1,331	+0.42(+1.76%)
Jul 02, 2021	23.85	23.88	23.85	23.88	2,270	+0.05(+0.21%)