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 28, 2021 23.71 23.71 23.71 23.71 100 +0.03(+0.12%)
May 27, 2021 23.65 23.68 23.65 23.68 1,175 +0.00(+0.01%)
May 26, 2021 23.68 23.68 23.68 23.68 939 -0.64(-2.64%)
May 25, 2021 24.39 23.69 24.32 24.32 469 -0.12(-0.49%)
May 24, 2021 23.66 23.66 24.44 24.44 783 +0.85(+3.60%)
May 21, 2021 23.59 23.59 23.59 23.59 100 +0.00(+0.02%)
May 20, 2021 23.56 24.37 24.29 23.59 1,311 -0.64(-2.64%)
May 19, 2021 23.59 24.23 24.19 24.23 229 -0.13(-0.55%)
May 18, 2021 23.60 23.60 23.56 24.36 472 +0.81(+3.46%)
May 17, 2021 23.57 24.35 23.55 23.55 1,086 -0.76(-3.12%)
May 14, 2021 23.56 24.30 23.53 24.30 1,026 +0.85(+3.62%)
May 13, 2021 23.45 24.14 23.45 23.45 286 +0.07(+0.32%)
May 12, 2021 24.24 23.43 23.38 23.38 2,202 -0.18(-0.78%)
May 11, 2021 23.59 23.60 23.56 23.56 2,061 -0.87(-3.56%)
May 10, 2021 23.72 24.53 23.63 24.43 3,891 +0.04(+0.15%)
May 07, 2021 23.74 24.40 24.40 24.40 181 +0.76(+3.22%)
May 06, 2021 23.59 24.26 24.18 23.63 3,836 -0.48(-1.98%)
May 05, 2021 23.55 23.57 23.54 24.11 2,326 +0.55(+2.32%)
May 04, 2021 23.65 23.65 23.55 23.57 5,750 -0.04(-0.15%)
May 03, 2021 23.60 23.63 23.57 23.60 1,461 +0.05(+0.23%)
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%)
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.