tiprankstipranks
Trending News
More News >
FDM Group (Holdings) PLC (GB:FDM)
LSE:FDM
UK Market
Advertisement

FDM Group (Holdings) (FDM) Historical Prices

Compare
41 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 29, 2025
129.00
133.00
127.20
127.20
127.20
-1.70%
254,702
0.35
Aug 28, 2025
129.40
132.40
129.00
129.40
129.40
-0.92%
475,066
0.64
Aug 27, 2025
130.40
131.40
128.00
130.60
130.60
+0.31%
347,186
0.47
Aug 26, 2025
138.00
138.00
130.20
130.20
130.20
-5.24%
606,810
0.82
Aug 22, 2025
138.00
138.80
135.40
137.40
137.40
+1.03%
605,872
0.83
Aug 21, 2025
133.80
137.20
132.40
136.00
136.00
+1.95%
476,991
0.65
Aug 20, 2025
127.40
133.40
126.80
133.40
133.40
+4.06%
718,918
1.00
Aug 19, 2025
123.20
129.60
123.20
128.20
128.20
+4.40%
745,188
1.03
Aug 18, 2025
127.00
127.00
122.20
122.80
122.80
-0.65%
244,107
0.33
Aug 15, 2025
124.60
125.80
123.00
123.60
123.60
-0.48%
261,448
0.35
Aug 14, 2025
126.20
127.80
123.00
124.20
124.20
-1.27%
178,266
0.24
Aug 13, 2025
125.00
129.80
123.00
125.80
125.80
+0.96%
269,993
0.36
Aug 12, 2025
126.00
128.80
124.60
124.60
124.60
-0.32%
234,889
0.32
Aug 11, 2025
125.00
128.00
123.00
125.00
125.00
+0.81%
755,352
1.02
Aug 08, 2025
125.00
125.00
120.00
124.00
124.00
+0.49%
3,007,265
4.32
Aug 07, 2025
127.00
131.80
123.00
123.40
123.40
-2.06%
545,831
0.79
Aug 06, 2025
127.20
129.60
125.00
126.00
126.00
+0.16%
1,116,947
1.66
Aug 05, 2025
124.80
128.40
124.00
125.80
125.80
+1.62%
1,664,746
2.54
Aug 04, 2025
119.00
127.00
119.00
123.80
123.80
+4.03%
658,905
1.02
Aug 01, 2025
121.40
123.20
117.60
119.00
119.00
-1.98%
7,545,609
14.22
Jul 31, 2025
125.00
129.00
118.00
121.40
121.40
-2.25%
4,089,484
8.76
Jul 30, 2025
147.40
154.06
124.20
124.20
124.20
-36.31%
8,390,110
25.08
Jul 29, 2025
195.60
196.60
191.40
195.00
195.00
0.00%
395,048
1.20
Jul 28, 2025
197.00
199.40
194.00
195.00
195.00
-1.42%
563,156
1.75
Jul 25, 2025
200.50
209.50
196.40
197.80
197.80
-1.00%
261,500
0.82
Jul 24, 2025
203.00
207.78
199.80
199.80
199.80
-1.58%
92,310
0.29
Jul 23, 2025
205.00
209.50
201.00
203.00
203.00
0.00%
101,839
0.31
Jul 22, 2025
204.00
206.50
202.00
203.00
203.00
-0.98%
80,003
0.24
Jul 21, 2025
210.00
217.99
201.00
205.00
205.00
-0.73%
823,226
2.58
Jul 18, 2025
207.00
207.50
203.35
206.50
206.50
0.00%
103,773
0.32
Jul 17, 2025
207.00
210.43
204.50
206.50
206.50
-0.24%
175,607
0.55
Jul 16, 2025
209.50
210.00
206.00
207.00
207.00
-1.19%
79,000
0.25
Jul 15, 2025
205.00
214.00
205.00
209.50
209.50
+1.70%
171,181
0.53
Jul 14, 2025
209.00
212.00
206.00
206.00
206.00
-1.44%
109,355
0.34
Jul 11, 2025
216.50
216.50
209.00
209.00
209.00
-3.69%
192,789
0.59
Jul 10, 2025
217.00
219.50
216.25
217.00
217.00
-0.23%
104,511
0.32
Jul 09, 2025
218.00
220.00
215.50
217.50
217.50
-0.68%
96,184
0.29
Jul 08, 2025
222.00
222.00
213.48
219.00
219.00
+2.34%
107,670
0.32
Jul 07, 2025
219.00
220.00
214.00
214.00
214.00
-1.61%
97,986
0.29
Jul 04, 2025
220.00
222.50
217.50
217.50
217.50
-1.36%
86,168
0.25
Jul 03, 2025
218.00
225.60
218.00
220.50
220.50
+0.23%
739,560
2.25
Jul 02, 2025
216.00
223.14
213.50
220.00
220.00
+1.85%
279,132
0.85
Jul 01, 2025
213.00
220.50
211.50
216.00
216.00
+1.17%
402,105
1.23
Jun 30, 2025
211.00
215.50
210.50
213.50
213.50
+0.95%
246,564
0.75
Jun 27, 2025
212.50
220.50
211.00
211.50
211.50
-0.94%
1,189,400
3.82
Jun 26, 2025
212.00
216.50
211.50
213.50
213.50
+0.71%
83,561
0.27
Jun 25, 2025
212.50
216.95
212.00
212.00
212.00
0.00%
143,009
0.44
Jun 24, 2025
211.00
218.50
211.00
212.00
212.00
+0.24%
109,931
0.33
Jun 23, 2025
211.00
213.50
209.00
211.50
211.50
+0.24%
270,265
0.79
Jun 20, 2025
207.50
211.50
207.00
211.00
211.00
+1.44%
740,444
2.13
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis