XLON:FDM
FIRST TRUST DOW JONES SELECT MICROCAP Stock Price (Quote)
£358.50
+12.00 (+3.46%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 FDM.L stock ended at £358.50. This is 3.46% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.84% from a day low at £343.50 to a day high of £367.00. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 17, 2024 | £433.00 | £439.50 | £423.00 | £426.50 | 90 315 |
| Jan 16, 2024 | £420.50 | £442.00 | £420.50 | £437.50 | 71 502 |
| Jan 15, 2024 | £430.50 | £440.50 | £430.00 | £440.50 | 260 775 |
| Jan 12, 2024 | £430.00 | £445.00 | £427.00 | £437.50 | 40 213 |
| Jan 11, 2024 | £453.50 | £453.50 | £430.50 | £436.00 | 37 521 |
| Jan 10, 2024 | £424.07 | £439.10 | £418.70 | £430.00 | 220 047 |
| Jan 09, 2024 | £437.14 | £452.00 | £433.50 | £435.00 | 156 778 |
| Jan 08, 2024 | £430.00 | £456.50 | £427.50 | £453.00 | 107 859 |
| Jan 05, 2024 | £461.50 | £461.50 | £438.50 | £445.00 | 125 981 |
| Jan 04, 2024 | £457.50 | £458.50 | £434.50 | £446.50 | 83 366 |
| Jan 03, 2024 | £448.97 | £448.97 | £422.50 | £440.00 | 169 004 |
| Jan 02, 2024 | £438.50 | £469.50 | £435.50 | £440.50 | 112 704 |
| Dec 29, 2023 | £462.00 | £466.50 | £455.50 | £458.50 | 23 469 |
| Dec 28, 2023 | £442.00 | £442.00 | £442.00 | £442.00 | 0 |
| Dec 27, 2023 | £466.00 | £484.00 | £423.00 | £459.50 | 71 508 |
| Dec 22, 2023 | £468.50 | £468.50 | £436.00 | £442.00 | 58 720 |
| Dec 21, 2023 | £453.00 | £453.00 | £453.00 | £453.00 | 0 |
| Dec 20, 2023 | £453.50 | £462.88 | £442.00 | £453.00 | 126 453 |
| Dec 19, 2023 | £409.00 | £449.00 | £409.00 | £448.00 | 50 525 |
| Dec 18, 2023 | £400.00 | £435.50 | £400.00 | £425.00 | 66 511 |
| Dec 15, 2023 | £436.50 | £437.00 | £396.50 | £423.00 | 282 603 |
| Dec 14, 2023 | £404.00 | £419.50 | £397.00 | £419.50 | 2 751 256 |
| Dec 13, 2023 | £381.00 | £419.00 | £381.00 | £398.50 | 1 397 967 |
| Dec 12, 2023 | £409.00 | £418.25 | £396.00 | £396.00 | 95 878 |
| Dec 11, 2023 | £426.00 | £428.00 | £385.50 | £406.50 | 91 057 |
