FD Technologies PLC (PK) (FDRVF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.25 | -1.38888888889 | 18 | 18 | 17.75 | 1350 | 17.91666667 | CS |
| 12 | 0.725 | 4.25844346549 | 17.025 | 18 | 16.55 | 1200 | 17.575 | CS |
| 26 | 1.7 | 10.5919003115 | 16.05 | 18 | 13.65 | 486 | 16.87323035 | CS |
| 52 | -1.41 | -7.35908141962 | 19.16 | 19.35 | 13.35 | 787 | 15.60343175 | CS |
| 156 | -13.25 | -42.7419354839 | 31 | 34.201457 | 13.35 | 2532 | 25.55330134 | CS |
| 260 | -19.2 | -51.9621109608 | 36.95 | 46.625 | 13.35 | 2578 | 30.94008826 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029340 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1721942940 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1721856540 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1721770140 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1721683740 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1721424540 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1721338140 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1721251740 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1721165340 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1721078940 | 17.75 | -0.25 | -1.39 | 17.75 | 17.75 | 17.75 | 900 |
| 1720819740 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1720733340 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1720646940 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1720560540 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1720474140 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1720214940 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1720042140 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1719955740 | 18 | 1.45 | 8.76 | 18 | 18 | 18 | 1800 |
| 1719869400 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1719610200 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1719523800 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1719437400 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1719351000 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1719264600 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1719005400 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1718919000 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1718746200 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1718659800 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1718400600 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1718314200 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1718227800 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1718141400 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1718055000 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1717795800 | 16.55 | 0.95 | 6.09 | 17.025 | 17.025 | 16.55 | 900 |
| 1717709400 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1717623000 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1717536600 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1717450200 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1717191000 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1717104600 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1717018200 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1716931800 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1716586200 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1716499800 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1716413400 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1716327000 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1716240600 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1715981400 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1715895000 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1715808600 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1715722200 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1715635800 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1715376600 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1715290200 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1715203800 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1715117400 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1715031000 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1714771800 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1714685400 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1714599000 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1714512600 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1714397400 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
