FDM.L(FDM.L)
FDM.L
$106.40—Stale · unknown old
LSE • Last print unknown ago
$106.40—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/18/2026 | $104.75 | $106.80 | $101.80 | $106.40 | 264,761 |
| 9/17/2026 | $106.40 | $106.40 | $102.27 | $104.60 | 114,761 |
| 9/16/2026 | $106.00 | $106.00 | $101.80 | $101.80 | 53,270 |
| 9/15/2026 | $101.40 | $106.80 | $101.40 | $101.80 | 38,284 |
| 9/14/2026 | $106.60 | $106.60 | $100.69 | $104.20 | 263,663 |
| 9/11/2026 | $98.10 | $103.20 | $98.10 | $103.20 | 668,254 |
| 9/10/2026 | $103.40 | $105.00 | $98.90 | $99.50 | 219,569 |
| 9/9/2026 | $101.31 | $103.40 | $98.54 | $101.20 | 736,397 |
| 9/8/2026 | $105.80 | $106.20 | $102.00 | $103.20 | 216,076 |
| 9/7/2026 | $104.00 | $107.00 | $103.18 | $107.00 | 198,875 |
| 9/4/2026 | $108.40 | $110.00 | $104.60 | $104.60 | 385,580 |
| 9/3/2026 | $109.60 | $111.40 | $109.60 | $109.80 | 73,658 |
| 9/2/2026 | $111.00 | $111.20 | $108.00 | $111.20 | 150,334 |
| 9/1/2026 | $111.40 | $112.00 | $108.20 | $111.40 | 293,240 |
| 8/28/2026 | $115.60 | $115.80 | $109.40 | $111.40 | 173,947 |
| 8/27/2026 | $115.80 | $115.80 | $110.20 | $111.00 | 133,716 |
| 8/26/2026 | $110.80 | $115.80 | $110.80 | $111.80 | 82,222 |
| 8/25/2026 | $116.00 | $116.00 | $112.32 | $114.60 | 144,548 |
| 8/24/2026 | $116.00 | $116.00 | $112.60 | $115.00 | 76,502 |
| 8/21/2026 | $113.60 | $116.43 | $112.35 | $114.00 | 931,150 |
| 8/20/2026 | $114.00 | $114.20 | $111.40 | $113.60 | 1.23M |
| 8/19/2026 | $115.80 | $115.80 | $110.40 | $114.00 | 485,499 |
| 8/18/2026 | $116.00 | $116.00 | $109.80 | $112.40 | 254,458 |
| 8/17/2026 | $115.80 | $115.80 | $110.60 | $112.40 | 686,731 |
| 8/14/2026 | $116.00 | $116.00 | $108.80 | $114.40 | 1.10M |
| 8/13/2026 | $115.80 | $115.80 | $111.60 | $112.00 | 106,795 |
| 8/12/2026 | $114.81 | $115.80 | $110.20 | $111.80 | 57,069 |
| 8/11/2026 | $113.62 | $115.40 | $109.20 | $113.80 | 392,909 |
| 8/10/2026 | $114.40 | $115.60 | $109.20 | $112.00 | 417,609 |
| 8/7/2026 | $110.80 | $113.20 | $108.40 | $111.20 | 762,763 |
| 8/6/2026 | $111.00 | $112.20 | $108.00 | $108.40 | 747,166 |
| 8/5/2026 | $113.80 | $113.80 | $110.00 | $110.40 | 282,109 |
| 8/4/2026 | $117.80 | $118.00 | $110.67 | $113.80 | 680,612 |
| 8/3/2026 | $127.00 | $127.00 | $110.20 | $115.00 | 1.27M |
| 7/31/2026 | $135.00 | $135.00 | $123.20 | $123.20 | 277,636 |
| 7/30/2026 | $134.60 | $135.20 | $128.00 | $128.00 | 270,373 |
| 7/29/2026 | $122.20 | $134.40 | $122.20 | $134.40 | 477,349 |
| 7/28/2026 | $123.60 | $128.00 | $122.80 | $128.00 | 859,087 |
| 7/27/2026 | $120.87 | $126.72 | $118.40 | $123.40 | 497,729 |
| 7/24/2026 | $114.00 | $119.90 | $114.00 | $118.20 | 170,230 |
| 7/23/2026 | $114.40 | $121.40 | $113.20 | $115.60 | 282,825 |
| 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 |