Register to chat with like-minded investors on our interactive forums.
FDM.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 402.00 | -21.00 | -4.96% | 412.00 | 442.00 | 402.00 | 10,238 |
| May 20 2024 | 423.00 | -4.00 | -0.94% | 416.00 | 423.00 | 406.00 | 21,719 |
| May 17 2024 | 427.00 | 13.00 | 3.14% | 391.00 | 427.00 | 391.00 | 10,130 |
| May 16 2024 | 414.00 | 0.00 | 0.00% | 418.00 | 423.00 | 400.00 | 3,634 |
| May 15 2024 | 414.00 | 17.00 | 4.28% | 400.00 | 427.00 | 397.00 | 14,114 |
| May 14 2024 | 397.00 | 23.00 | 6.15% | 385.00 | 397.00 | 378.00 | 5,599 |
| May 13 2024 | 374.00 | -15.00 | -3.86% | 387.00 | 391.00 | 374.00 | 3,245 |
| May 10 2024 | 389.00 | 46.00 | 13.41% | 370.00 | 389.00 | 366.00 | 8,631 |
| May 09 2024 | 343.00 | -6.00 | -1.72% | 351.00 | 374.00 | 343.00 | 908 |
| May 08 2024 | 349.00 | -11.00 | -3.06% | 357.00 | 360.00 | 349.00 | 863 |
| May 07 2024 | 360.00 | -25.00 | -6.49% | 355.00 | 376.00 | 351.00 | 11,351 |
| May 03 2024 | 385.00 | 40.00 | 11.59% | 349.00 | 385.00 | 349.00 | 3,317 |
| May 02 2024 | 345.00 | 0.00 | 0.00% | 364.00 | 364.00 | 345.00 | 287 |
| May 01 2024 | 345.00 | 2.00 | 0.58% | 330.00 | 362.00 | 330.00 | 0.00 |
| Apr 30 2024 | 343.00 | 9.00 | 2.69% | 332.00 | 345.00 | 332.00 | 271 |
| Apr 29 2024 | 334.00 | 4.00 | 1.21% | 341.00 | 343.00 | 326.00 | 0.00 |
| Apr 26 2024 | 330.00 | -4.00 | -1.20% | 328.00 | 336.00 | 324.00 | 2,470 |
| Apr 25 2024 | 334.00 | 6.00 | 1.83% | 338.00 | 341.00 | 320.00 | 1,320 |
| Apr 24 2024 | 328.00 | 0.00 | 0.00% | 326.00 | 332.00 | 326.00 | 0.00 |
| Apr 23 2024 | 328.00 | -2.00 | -0.61% | 341.00 | 349.00 | 326.00 | 1,170 |
| Apr 22 2024 | 330.00 | -11.00 | -3.23% | 349.00 | 349.00 | 330.00 | 1,731 |
| Apr 19 2024 | 341.00 | 7.00 | 2.10% | 338.00 | 341.00 | 322.00 | 2,198 |
| Apr 18 2024 | 334.00 | -4.00 | -1.18% | 328.00 | 334.00 | 326.00 | 0.00 |
| Apr 17 2024 | 338.00 | 4.00 | 1.20% | 334.00 | 345.00 | 322.00 | 560 |
| Apr 16 2024 | 334.00 | 17.00 | 5.36% | 332.00 | 345.00 | 322.00 | 600 |
| Apr 15 2024 | 317.00 | -9.00 | -2.76% | 330.00 | 336.00 | 317.00 | 2,042 |
| Apr 12 2024 | 326.00 | -17.00 | -4.96% | 334.00 | 345.00 | 326.00 | 840 |
| Apr 11 2024 | 343.00 | -4.00 | -1.15% | 349.00 | 355.00 | 336.00 | 725 |
| Apr 10 2024 | 347.00 | 9.00 | 2.66% | 330.00 | 357.00 | 330.00 | 103 |
| Apr 09 2024 | 338.00 | -9.00 | -2.59% | 332.00 | 347.00 | 332.00 | 141 |
| Apr 08 2024 | 347.00 | 2.00 | 0.58% | 345.00 | 349.00 | 343.00 | 550 |
| Apr 05 2024 | 345.00 | 0.00 | 0.00% | 351.00 | 351.00 | 334.00 | 177 |
| Apr 04 2024 | 345.00 | 19.00 | 5.83% | 334.00 | 345.00 | 324.00 | 703 |
| Apr 03 2024 | 326.00 | -2.00 | -0.61% | 322.00 | 356.50 | 322.00 | 3,893 |
| Apr 02 2024 | 328.00 | -17.00 | -4.93% | 343.00 | 347.00 | 328.00 | 560 |
| Mar 28 2024 | 345.00 | 11.00 | 3.29% | 332.00 | 345.00 | 322.00 | 408 |
| Mar 27 2024 | 334.00 | -15.00 | -4.30% | 345.00 | 355.00 | 334.00 | 520 |
| Mar 26 2024 | 349.00 | 8.00 | 2.35% | 345.00 | 355.00 | 341.00 | 0.00 |
| Mar 25 2024 | 341.00 | 21.00 | 6.56% | 330.00 | 343.00 | 330.00 | 0.00 |
| Mar 22 2024 | 320.00 | -4.00 | -1.23% | 317.00 | 336.00 | 313.00 | 0.00 |
| Mar 21 2024 | 324.00 | 0.00 | 0.00% | 315.00 | 334.00 | 309.00 | 0.00 |
| Mar 20 2024 | 324.00 | -67.00 | -17.14% | 385.00 | 397.00 | 322.00 | 420 |
| Mar 19 2024 | 391.00 | 8.00 | 2.09% | 391.00 | 397.00 | 385.00 | 363 |
| Mar 18 2024 | 383.00 | 9.00 | 2.41% | 395.00 | 410.00 | 376.00 | 1,000 |
| Mar 15 2024 | 374.00 | -9.00 | -2.35% | 385.00 | 404.00 | 374.00 | 8,400 |
| Mar 14 2024 | 383.00 | -25.00 | -6.13% | 391.37 | 404.00 | 383.00 | 251 |
| Mar 13 2024 | 408.00 | 4.00 | 0.99% | 416.00 | 416.00 | 397.00 | 0.00 |
| Mar 12 2024 | 404.00 | -27.00 | -6.26% | 421.00 | 425.00 | 404.00 | 0.00 |
| Mar 11 2024 | 431.00 | 27.00 | 6.68% | 404.00 | 431.00 | 393.00 | 0.00 |
| Mar 08 2024 | 404.00 | -14.00 | -3.35% | 408.00 | 408.00 | 391.00 | 1,697 |
| Mar 07 2024 | 418.00 | 23.00 | 5.82% | 408.00 | 418.00 | 400.00 | 0.00 |
| Mar 06 2024 | 395.00 | 27.00 | 7.34% | 406.00 | 427.00 | 389.00 | 0.00 |
| Mar 05 2024 | 368.00 | -21.00 | -5.40% | 397.00 | 412.00 | 368.00 | 6,608 |
| Mar 04 2024 | 389.00 | -27.00 | -6.49% | 418.00 | 418.00 | 389.00 | 0.00 |
| Mar 01 2024 | 416.00 | -2.00 | -0.48% | 400.00 | 423.00 | 393.00 | 0.00 |
| Feb 29 2024 | 418.00 | 23.00 | 5.82% | 406.00 | 418.00 | 391.00 | 470 |
| Feb 28 2024 | 395.00 | 2.00 | 0.51% | 395.00 | 402.00 | 378.00 | 230 |
| Feb 27 2024 | 393.00 | -13.00 | -3.20% | 416.00 | 418.00 | 389.00 | 1,794 |
| Feb 26 2024 | 406.00 | 6.00 | 1.50% | 425.00 | 431.00 | 393.00 | 0.00 |
| Feb 23 2024 | 400.00 | -14.00 | -3.38% | 431.00 | 435.00 | 400.00 | 200 |
| Feb 22 2024 | 414.00 | 6.00 | 1.47% | 393.00 | 421.00 | 393.00 | 930 |
