Fadel Partners Inc. (FADL)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 60 | 60 | 60 | 0 | 0 | DE |
| 4 | -47.5 | -44.1860465116 | 107.5 | 107.5 | 60 | 188 | 60 | DE |
| 12 | -58.5 | -49.3670886076 | 118.5 | 122 | 60 | 61 | 60 | DE |
| 26 | -81 | -57.4468085106 | 141 | 141 | 60 | 138 | 114.58381439 | DE |
| 52 | -83 | -58.041958042 | 143 | 144 | 60 | 160 | 130.57114838 | DE |
| 156 | -85 | -58.6206896552 | 145 | 147 | 60 | 1992 | 145.44819033 | DE |
| 260 | -85 | -58.6206896552 | 145 | 147 | 60 | 1992 | 145.44819033 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1732123800 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1732037400 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1731951000 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1731691800 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1731605400 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1731519000 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1731432600 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1731346200 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1731087000 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1731000600 | 60 | -47.5 | -44.19 | 105 | 105 | 60 | 3750 |
| 1730914200 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1730827800 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1730741400 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1730482200 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1730395800 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1730309400 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1730223000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1730136600 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1729873800 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1729787400 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1729701000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1729614600 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1729528200 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1729269000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1729182600 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1729096200 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1729009800 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1728923400 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1728664200 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1728577800 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1728491400 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1728405000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1728318600 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1728059400 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1727973000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1727886600 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1727800200 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1727713800 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1727454600 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1727368200 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1727281800 | 107.5 | -11 | -9.28 | 110 | 110 | 107.5 | 0 |
| 1727195400 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 0 |
| 1727109000 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 0 |
| 1726849800 | 118.5 | 0 | 0.00 | 122 | 122 | 118.5 | 0 |
| 1726763400 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 0 |
| 1726677000 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 0 |
| 1726590600 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 0 |
| 1726504200 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 0 |
| 1726245000 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 0 |
| 1726158600 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 0 |
| 1726072200 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 0 |
| 1725985800 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 0 |
| 1725899400 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 0 |
| 1725640200 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 0 |
| 1725553800 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 0 |
| 1725467400 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 0 |
| 1725381000 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 0 |
| 1725294600 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 0 |
| 1725035400 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 0 |
| 1724949000 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 0 |
| 1724862600 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 0 |
| 1724776200 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 0 |
| 1724430600 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 0 |
| 1724344200 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
