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%)