FDY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.82 | 0.03 | 3.80% | 0.80 | 0.84 | 0.80 | 933,116 |
May 23 2024 | 0.79 | -0.03 | -3.66% | 0.80 | 0.82 | 0.78 | 166,035 |
May 22 2024 | 0.82 | 0.06 | 7.89% | 0.79 | 0.82 | 0.77 | 609,389 |
May 21 2024 | 0.76 | -0.04 | -5.00% | 0.80 | 0.80 | 0.76 | 58,714 |
May 17 2024 | 0.80 | 0.01 | 1.27% | 0.80 | 0.81 | 0.79 | 60,900 |
May 16 2024 | 0.79 | 0.00 | 0.00% | 0.79 | 0.80 | 0.75 | 111,736 |
May 15 2024 | 0.79 | 0.02 | 2.60% | 0.80 | 0.80 | 0.79 | 184,864 |
May 14 2024 | 0.77 | 0.01 | 1.32% | 0.75 | 0.81 | 0.75 | 406,352 |
May 13 2024 | 0.76 | 0.06 | 8.57% | 0.70 | 0.76 | 0.70 | 185,706 |
May 10 2024 | 0.70 | 0.02 | 2.94% | 0.69 | 0.72 | 0.69 | 73,645 |
May 09 2024 | 0.68 | 0.02 | 3.03% | 0.66 | 0.68 | 0.63 | 56,967 |
May 08 2024 | 0.66 | -0.02 | -2.94% | 0.67 | 0.68 | 0.66 | 30,807 |
May 07 2024 | 0.68 | 0.02 | 3.03% | 0.67 | 0.69 | 0.67 | 43,209 |
May 06 2024 | 0.66 | -0.02 | -2.94% | 0.69 | 0.70 | 0.65 | 96,679 |
May 03 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.69 | 0.66 | 66,278 |
May 02 2024 | 0.68 | -0.02 | -2.86% | 0.72 | 0.72 | 0.68 | 46,090 |
May 01 2024 | 0.70 | -0.05 | -6.67% | 0.75 | 0.76 | 0.70 | 97,279 |
Apr 30 2024 | 0.75 | -0.03 | -3.85% | 0.77 | 0.78 | 0.75 | 20,953 |
Apr 29 2024 | 0.78 | 0.02 | 2.63% | 0.80 | 0.82 | 0.78 | 87,962 |
Apr 26 2024 | 0.76 | 0.00 | 0.00% | 0.76 | 0.76 | 0.76 | 0 |
Apr 25 2024 | 0.76 | 0.05 | 7.04% | 0.73 | 0.76 | 0.73 | 163,810 |
Apr 24 2024 | 0.71 | -0.02 | -2.74% | 0.73 | 0.73 | 0.71 | 69,512 |
Apr 23 2024 | 0.73 | -0.04 | -5.19% | 0.75 | 0.75 | 0.73 | 25,531 |
Apr 22 2024 | 0.77 | -0.01 | -1.28% | 0.76 | 0.79 | 0.74 | 175,105 |
Apr 19 2024 | 0.78 | 0.01 | 1.30% | 0.76 | 0.79 | 0.76 | 193,061 |
Apr 18 2024 | 0.77 | 0.02 | 2.67% | 0.75 | 0.78 | 0.73 | 275,211 |
Apr 17 2024 | 0.75 | 0.09 | 13.64% | 0.66 | 0.76 | 0.65 | 244,509 |
Apr 16 2024 | 0.66 | 0.02 | 3.13% | 0.64 | 0.67 | 0.61 | 124,800 |
Apr 15 2024 | 0.64 | -0.03 | -4.48% | 0.67 | 0.67 | 0.64 | 73,600 |
Apr 12 2024 | 0.67 | -0.02 | -2.90% | 0.71 | 0.71 | 0.65 | 218,801 |
Apr 11 2024 | 0.69 | 0.00 | 0.00% | 0.70 | 0.70 | 0.67 | 36,917 |
Apr 10 2024 | 0.69 | -0.03 | -4.17% | 0.70 | 0.72 | 0.69 | 129,331 |
Apr 09 2024 | 0.72 | 0.12 | 20.00% | 0.62 | 0.72 | 0.62 | 255,812 |
Apr 08 2024 | 0.60 | 0.01 | 1.69% | 0.59 | 0.61 | 0.59 | 77,812 |
Apr 05 2024 | 0.59 | 0.02 | 3.51% | 0.60 | 0.60 | 0.59 | 32,569 |
Apr 04 2024 | 0.57 | -0.03 | -5.00% | 0.59 | 0.61 | 0.57 | 139,153 |
Apr 03 2024 | 0.60 | 0.03 | 5.26% | 0.56 | 0.60 | 0.56 | 59,000 |
Apr 02 2024 | 0.57 | -0.01 | -1.72% | 0.60 | 0.60 | 0.56 | 27,552 |
Apr 01 2024 | 0.58 | -0.01 | -1.69% | 0.60 | 0.60 | 0.57 | 62,301 |
Mar 28 2024 | 0.59 | -0.01 | -1.67% | 0.59 | 0.59 | 0.59 | 18,554 |
Mar 27 2024 | 0.60 | 0.02 | 3.45% | 0.59 | 0.60 | 0.59 | 43,500 |
Mar 26 2024 | 0.58 | -0.01 | -1.69% | 0.595 | 0.60 | 0.58 | 99,108 |
Mar 25 2024 | 0.59 | -0.03 | -4.84% | 0.62 | 0.62 | 0.59 | 45,427 |
Mar 22 2024 | 0.62 | 0.03 | 5.08% | 0.59 | 0.62 | 0.58 | 64,370 |
Mar 21 2024 | 0.59 | 0.00 | 0.00% | 0.60 | 0.60 | 0.59 | 44,500 |
Mar 20 2024 | 0.59 | 0.00 | 0.00% | 0.585 | 0.59 | 0.58 | 24,603 |
Mar 19 2024 | 0.59 | -0.02 | -3.28% | 0.60 | 0.60 | 0.59 | 39,162 |
Mar 18 2024 | 0.61 | -0.02 | -3.17% | 0.63 | 0.63 | 0.61 | 48,006 |
Mar 15 2024 | 0.63 | 0.07 | 12.50% | 0.57 | 0.65 | 0.57 | 198,841 |
Mar 14 2024 | 0.56 | 0.01 | 1.82% | 0.56 | 0.57 | 0.55 | 26,080 |
Mar 13 2024 | 0.55 | 0.04 | 7.84% | 0.50 | 0.56 | 0.50 | 98,934 |
Mar 12 2024 | 0.51 | 0.02 | 4.08% | 0.50 | 0.52 | 0.49 | 20,455 |
Mar 11 2024 | 0.49 | -0.02 | -3.92% | 0.56 | 0.56 | 0.49 | 27,771 |
Mar 08 2024 | 0.51 | 0.01 | 2.00% | 0.53 | 0.53 | 0.51 | 17,260 |
Mar 07 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.51 | 0.49 | 74,600 |
Mar 06 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 38,562 |
Mar 05 2024 | 0.50 | -0.02 | -3.85% | 0.52 | 0.52 | 0.50 | 13,946 |
Mar 04 2024 | 0.52 | 0.02 | 4.00% | 0.51 | 0.54 | 0.49 | 130,972 |
Mar 01 2024 | 0.50 | -0.01 | -1.96% | 0.50 | 0.51 | 0.49 | 72,509 |
Feb 29 2024 | 0.51 | 0.035 | 7.37% | 0.495 | 0.54 | 0.49 | 68,340 |
Feb 28 2024 | 0.475 | -0.015 | -3.06% | 0.48 | 0.48 | 0.475 | 26,500 |
Feb 27 2024 | 0.49 | -0.02 | -3.92% | 0.49 | 0.495 | 0.49 | 13,257 |
Feb 26 2024 | 0.51 | 0.045 | 9.68% | 0.475 | 0.51 | 0.475 | 81,466 |