FDM.L(FDM.L)
FDM.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/23/2026 | $114.40 | $121.40 | $114.40 | $117.00 | 44,583 |
| 7/22/2026 | $118.00 | $121.36 | $114.80 | $114.80 | 163,417 |
| 7/21/2026 | $121.00 | $122.65 | $116.60 | $120.00 | 512,282 |
| 7/20/2026 | $117.00 | $120.80 | $112.40 | $120.00 | 587,492 |
| 7/17/2026 | $112.80 | $114.80 | $110.00 | $113.40 | 245,654 |
| 7/16/2026 | $111.67 | $112.80 | $109.40 | $112.00 | 63,429 |
| 7/15/2026 | $116.20 | $117.41 | $111.00 | $111.20 | 254,201 |
| 7/14/2026 | $110.80 | $116.80 | $107.80 | $116.80 | 209,002 |
| 7/13/2026 | $110.00 | $111.00 | $104.00 | $109.60 | 379,979 |
| 7/10/2026 | $109.80 | $109.80 | $104.80 | $107.00 | 20,669 |
| 7/9/2026 | $104.07 | $110.00 | $101.40 | $105.80 | 182,591 |
| 7/8/2026 | $107.82 | $109.80 | $103.00 | $105.40 | 264,435 |
| 7/7/2026 | $105.20 | $109.80 | $105.20 | $108.60 | 69,456 |
| 7/6/2026 | $106.62 | $108.60 | $102.33 | $107.20 | 86,447 |
| 7/3/2026 | $108.60 | $108.60 | $103.60 | $106.60 | 185,506 |
| 7/2/2026 | $108.40 | $108.40 | $103.80 | $106.60 | 157,952 |
| 7/1/2026 | $106.80 | $107.60 | $103.20 | $105.60 | 373,106 |
| 6/30/2026 | $104.85 | $106.52 | $102.00 | $103.60 | 161,509 |
| 6/29/2026 | $105.00 | $106.20 | $99.30 | $104.00 | 308,042 |
| 6/26/2026 | $98.10 | $104.80 | $98.10 | $102.80 | 26,861 |
| 6/25/2026 | $102.00 | $104.80 | $101.60 | $102.80 | 353,748 |
| 6/24/2026 | $104.60 | $104.60 | $98.10 | $103.40 | 182,764 |
| 6/23/2026 | $107.40 | $107.40 | $98.90 | $100.20 | 474,279 |
| 6/22/2026 | $102.95 | $108.40 | $101.80 | $103.00 | 312,885 |
| 6/19/2026 | $105.96 | $107.40 | $101.00 | $103.00 | 262,610 |
| 6/18/2026 | $105.00 | $108.80 | $102.40 | $103.80 | 349,266 |
| 6/17/2026 | $103.80 | $108.20 | $103.20 | $105.20 | 650,896 |
| 6/16/2026 | $106.20 | $107.40 | $104.40 | $106.00 | 97,035 |
| 6/15/2026 | $108.80 | $108.80 | $101.80 | $105.00 | 148,938 |
| 6/12/2026 | $107.60 | $107.60 | $101.20 | $102.00 | 102,853 |
| 6/11/2026 | $108.80 | $108.80 | $100.20 | $101.00 | 129,143 |
| 6/10/2026 | $103.20 | $108.80 | $100.20 | $100.20 | 125,631 |
| 6/9/2026 | $101.81 | $108.60 | $101.81 | $105.80 | 50,832 |
| 6/8/2026 | $103.00 | $106.40 | $102.43 | $105.40 | 185,147 |
| 6/5/2026 | $106.98 | $112.00 | $103.00 | $105.60 | 519,054 |
| 6/4/2026 | $107.80 | $112.60 | $105.00 | $107.00 | 329,890 |
| 6/3/2026 | $115.12 | $117.83 | $110.60 | $110.60 | 138,945 |
| 6/2/2026 | $114.93 | $117.60 | $111.00 | $113.00 | 131,588 |
| 6/1/2026 | $117.80 | $119.80 | $110.80 | $110.80 | 151,060 |
| 5/29/2026 | $116.06 | $119.88 | $112.80 | $118.00 | 169,217 |
| 5/28/2026 | $110.20 | $117.00 | $110.00 | $113.60 | 408,182 |
| 5/27/2026 | $112.40 | $118.60 | $109.20 | $112.00 | 118,729 |
| 5/26/2026 | $110.20 | $119.00 | $110.20 | $111.40 | 141,594 |
| 5/22/2026 | $115.40 | $116.80 | $112.00 | $112.60 | 102,980 |
| 5/21/2026 | $107.00 | $114.60 | $103.04 | $114.60 | 795,359 |
| 5/20/2026 | $108.11 | $108.11 | $103.60 | $105.00 | 158,589 |
| 5/19/2026 | $109.40 | $109.40 | $100.20 | $107.00 | 179,737 |
| 5/18/2026 | $103.00 | $107.60 | $103.00 | $105.80 | 106,393 |
| 5/15/2026 | $107.49 | $109.40 | $105.20 | $106.20 | 654,079 |
| 5/14/2026 | $103.06 | $109.20 | $101.80 | $106.20 | 582,100 |
| 5/13/2026 | $104.80 | $106.20 | $100.00 | $101.40 | 279,189 |
| 5/12/2026 | $113.00 | $113.00 | $103.20 | $103.20 | 249,357 |
| 5/11/2026 | $114.40 | $115.20 | $106.60 | $106.60 | 129,120 |
| 5/8/2026 | $115.80 | $116.00 | $110.40 | $110.40 | 147,520 |
| 5/7/2026 | $111.80 | $114.80 | $109.09 | $114.40 | 228,084 |
| 5/6/2026 | $107.00 | $113.00 | $107.00 | $109.00 | 184,609 |
| 5/5/2026 | $107.20 | $109.40 | $104.60 | $108.00 | 225,752 |
| 5/1/2026 | $106.80 | $108.20 | $103.20 | $108.00 | 244,990 |
| 4/30/2026 | $104.00 | $106.20 | $102.40 | $104.40 | 482,066 |
| 4/29/2026 | $110.60 | $110.80 | $104.60 | $105.00 | 220,687 |
| 4/28/2026 | $111.20 | $114.60 | $107.40 | $107.40 | 156,044 |
| 4/27/2026 | $113.60 | $114.20 | $110.00 | $112.40 | 97,169 |
| 4/24/2026 | $113.60 | $113.60 | $110.00 | $110.60 | 231,840 |