Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fdm Group Holdings Plc (NY: TFIV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 23.14 23.14 23.14 23.14 100 +1.45(+6.67%)
Apr 30, 2020 23.24 21.77 21.70 21.70 1,676 -1.58(-6.77%)
Apr 29, 2020 23.22 23.27 23.20 23.27 9,001 +0.14(+0.62%)
Apr 28, 2020 23.13 23.13 23.13 23.13 1 +1.80(+8.42%)
Apr 27, 2020 23.09 21.33 21.33 21.33 125 -1.72(-7.45%)
Apr 24, 2020 23.05 23.05 23.05 23.05 100 +0.01(+0.05%)
Apr 23, 2020 22.82 23.04 22.82 23.04 375 +1.83(+8.63%)
Apr 22, 2020 22.96 21.21 21.21 21.21 102 +0.08(+0.36%)
Apr 21, 2020 22.88 21.13 21.07 21.13 1 -1.94(-8.39%)
Apr 20, 2020 23.07 23.07 23.02 23.07 826 -0.15(-0.63%)
Apr 17, 2020 23.21 23.21 23.21 23.21 100 +0.08(+0.36%)
Apr 16, 2020 23.08 23.14 23.05 23.13 576 -0.05(-0.22%)
Apr 15, 2020 23.18 23.18 23.18 23.18 1,004 -0.08(-0.36%)
Apr 14, 2020 23.16 23.26 23.16 23.26 300 +0.12(+0.53%)
Apr 13, 2020 23.04 23.19 23.04 23.14 104,076 -0.17(-0.72%)
Apr 09, 2020 23.31 23.31 23.31 23.31 100 +0.60(+2.64%)
Apr 08, 2020 22.71 22.71 22.71 22.71 2,331 +0.19(+0.85%)
Apr 07, 2020 22.47 22.55 22.47 22.52 250 +0.20(+0.88%)
Apr 06, 2020 22.20 22.32 22.20 22.32 550 +0.39(+1.79%)
Apr 03, 2020 21.93 21.93 21.93 21.93 100 -0.23(-1.06%)
Apr 02, 2020 21.94 22.16 21.94 22.16 100 +2.16(+10.81%)
Apr 01, 2020 21.88 20.13 20.00 20.00 991 -2.34(-10.45%)
Mar 31, 2020 22.44 22.46 22.34 22.34 2,176 -0.03(-0.14%)
Mar 30, 2020 22.40 22.44 22.34 22.37 727 +0.07(+0.31%)
Mar 27, 2020 22.26 22.30 22.26 22.30 200 -0.02(-0.11%)
Mar 26, 2020 22.32 22.32 22.32 22.32 3 +0.62(+2.86%)
Mar 25, 2020 21.61 21.80 21.54 21.70 446,896 +0.57(+2.69%)
Mar 24, 2020 21.02 21.13 21.00 21.13 382,000 +0.73(+3.59%)
Mar 23, 2020 20.25 20.40 20.25 20.40 311 -0.14(-0.68%)
Mar 20, 2020 21.01 21.01 20.54 20.54 188,500 -0.16(-0.76%)
Mar 19, 2020 20.59 20.70 20.59 20.70 153 +0.12(+0.58%)
Mar 18, 2020 21.01 21.01 20.25 20.58 10,162 +0.06(+0.29%)
Mar 17, 2020 21.92 20.52 20.52 20.52 302 -1.38(-6.30%)
Mar 16, 2020 22.02 22.05 21.90 21.90 675 -0.72(-3.17%)
Mar 13, 2020 22.39 22.61 22.39 22.61 2,100 +0.45(+2.02%)
Mar 12, 2020 22.27 22.64 22.05 22.17 5,674 -0.19(-0.87%)
Mar 11, 2020 23.54 23.25 22.34 22.36 1,395 -1.31(-5.55%)
Mar 10, 2020 23.69 23.71 23.63 23.67 2,042 +0.10(+0.44%)
Mar 09, 2020 23.70 23.91 23.53 23.57 1,322 -0.72(-2.97%)
Mar 06, 2020 24.34 24.34 24.29 24.29 1,400 -0.15(-0.62%)
Mar 05, 2020 24.55 24.55 24.44 24.45 5,377 -0.11(-0.47%)
Mar 04, 2020 24.55 24.58 24.55 24.56 2,000 +0.10(+0.41%)
Mar 03, 2020 24.59 24.64 24.46 24.46 1,670 +0.09(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.