Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FDBK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 0.00 |
| Jun 20 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 1,750 |
| Jun 19 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 4,282 |
| Jun 18 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 12 |
| Jun 17 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 2,037 |
| Jun 14 2024 | 75.00 | 7.50 | 11.11% | 67.50 | 78.50 | 67.50 | 53,502 |
| Jun 13 2024 | 67.50 | 1.50 | 2.27% | 66.00 | 67.50 | 66.00 | 15,000 |
| Jun 12 2024 | 66.00 | -1.00 | -1.49% | 67.00 | 67.00 | 66.00 | 8,036 |
| Jun 11 2024 | 67.00 | 0.00 | 0.00% | 67.00 | 67.00 | 67.00 | 2,165 |
| Jun 10 2024 | 67.00 | 0.00 | 0.00% | 67.00 | 67.00 | 67.00 | 3,939 |
| Jun 07 2024 | 67.00 | 0.00 | 0.00% | 67.00 | 67.00 | 67.00 | 4,604 |
| Jun 06 2024 | 67.00 | 0.50 | 0.75% | 66.50 | 67.00 | 66.50 | 7,298 |
| Jun 05 2024 | 66.50 | -4.50 | -6.34% | 71.00 | 71.00 | 66.50 | 33,000 |
| Jun 04 2024 | 71.00 | 0.00 | 0.00% | 71.00 | 71.00 | 71.00 | 59,226 |
| Jun 03 2024 | 71.00 | 0.00 | 0.00% | 71.00 | 71.00 | 71.00 | 5,909 |
| May 31 2024 | 71.00 | 0.00 | 0.00% | 71.00 | 71.00 | 71.00 | 0.00 |
| May 30 2024 | 71.00 | 2.50 | 3.65% | 68.50 | 71.00 | 68.50 | 12,160 |
| May 29 2024 | 68.50 | 0.00 | 0.00% | 68.50 | 68.50 | 68.50 | 0.00 |
| May 28 2024 | 68.50 | 0.00 | 0.00% | 68.50 | 68.50 | 68.50 | 0.00 |
| May 24 2024 | 68.50 | 6.00 | 9.60% | 62.50 | 68.50 | 62.50 | 18,330 |
| May 23 2024 | 62.50 | -5.00 | -7.41% | 67.50 | 67.50 | 60.00 | 57,620 |
| May 22 2024 | 67.50 | -6.00 | -8.16% | 71.00 | 71.00 | 67.50 | 11,642 |
| May 21 2024 | 73.50 | 0.00 | 0.00% | 73.50 | 73.50 | 73.50 | 16,104 |
| May 20 2024 | 73.50 | 0.00 | 0.00% | 73.50 | 73.50 | 73.50 | 5,000 |
| May 17 2024 | 73.50 | 3.50 | 5.00% | 70.00 | 73.50 | 65.00 | 41,468 |
| May 16 2024 | 70.00 | -2.50 | -3.45% | 72.50 | 72.50 | 70.00 | 6,680 |
| May 15 2024 | 72.50 | -2.50 | -3.33% | 75.00 | 75.00 | 72.50 | 38,583 |
| May 14 2024 | 75.00 | -2.50 | -3.23% | 77.50 | 77.50 | 75.00 | 10,372 |
| May 13 2024 | 77.50 | -2.50 | -3.13% | 80.00 | 80.00 | 77.50 | 26,594 |
| May 10 2024 | 80.00 | -2.50 | -3.03% | 82.50 | 82.50 | 80.00 | 12,708 |
| May 09 2024 | 82.50 | 0.00 | 0.00% | 82.50 | 82.50 | 82.50 | 32,060 |
| May 08 2024 | 82.50 | 0.00 | 0.00% | 82.50 | 82.50 | 82.50 | 1,260 |
| May 07 2024 | 82.50 | 0.00 | 0.00% | 82.50 | 82.50 | 82.50 | 12,745 |
| May 03 2024 | 82.50 | 0.00 | 0.00% | 82.50 | 82.50 | 82.50 | 10,130 |
| May 02 2024 | 82.50 | 0.00 | 0.00% | 82.50 | 82.50 | 82.50 | 5,234 |
| May 01 2024 | 82.50 | -7.50 | -8.33% | 90.00 | 90.00 | 82.50 | 20,162 |
| Apr 30 2024 | 90.00 | -2.50 | -2.70% | 92.50 | 92.50 | 90.00 | 3,610 |
| Apr 29 2024 | 92.50 | -5.00 | -5.13% | 97.50 | 97.50 | 92.50 | 3,036 |
| Apr 26 2024 | 97.50 | 0.00 | 0.00% | 97.50 | 97.50 | 97.50 | 5,188 |
| Apr 25 2024 | 97.50 | -2.50 | -2.50% | 100.00 | 100.00 | 97.50 | 7,300 |
| Apr 24 2024 | 100.00 | -2.50 | -2.44% | 102.50 | 102.50 | 100.00 | 7,413 |
| Apr 23 2024 | 102.50 | -2.50 | -2.38% | 105.00 | 105.00 | 102.50 | 13,665 |
| Apr 22 2024 | 105.00 | -5.00 | -4.55% | 110.00 | 110.00 | 102.50 | 30,712 |
| Apr 19 2024 | 110.00 | 0.00 | 0.00% | 110.00 | 110.00 | 110.00 | 0.00 |
| Apr 18 2024 | 110.00 | 0.00 | 0.00% | 110.00 | 110.00 | 110.00 | 1,561 |
| Apr 17 2024 | 110.00 | 0.00 | 0.00% | 110.00 | 110.00 | 110.00 | 600 |
| Apr 16 2024 | 110.00 | 0.00 | 0.00% | 110.00 | 110.00 | 110.00 | 0.00 |
| Apr 15 2024 | 110.00 | 0.00 | 0.00% | 110.00 | 110.00 | 110.00 | 2,196 |
| Apr 12 2024 | 110.00 | 0.00 | 0.00% | 110.00 | 110.00 | 110.00 | 7,115 |
| Apr 11 2024 | 110.00 | 0.00 | 0.00% | 110.00 | 110.00 | 110.00 | 6,204 |
| Apr 10 2024 | 110.00 | -15.00 | -12.00% | 125.00 | 125.00 | 110.00 | 20,458 |
| Apr 09 2024 | 125.00 | -5.00 | -3.85% | 130.00 | 130.00 | 125.00 | 4,000 |
| Apr 08 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 199 |
| Apr 05 2024 | 130.00 | -2.50 | -1.89% | 132.50 | 132.50 | 130.00 | 5,649 |
| Apr 04 2024 | 132.50 | -2.50 | -1.85% | 135.00 | 135.00 | 132.50 | 7,601 |
| Apr 03 2024 | 135.00 | 0.00 | 0.00% | 135.00 | 135.00 | 135.00 | 343 |
| Apr 02 2024 | 135.00 | 5.00 | 3.85% | 130.00 | 137.50 | 130.00 | 4,512 |
| Mar 28 2024 | 130.00 | -10.00 | -7.14% | 140.00 | 140.00 | 125.00 | 22,878 |
| Mar 27 2024 | 140.00 | 2.50 | 1.82% | 137.50 | 140.00 | 137.50 | 53,382 |
| Mar 26 2024 | 137.50 | -2.50 | -1.79% | 140.00 | 140.00 | 137.50 | 5,962 |
| Mar 25 2024 | 140.00 | 22.50 | 19.15% | 125.00 | 150.00 | 125.00 | 72,657 |
