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 |
| Dec 08, 2023 | £381.50 | £412.50 | £381.00 | £409.50 | 140 246 |
| Dec 07, 2023 | £412.50 | £413.50 | £387.50 | £400.00 | 90 450 |
| Dec 06, 2023 | £397.00 | £397.00 | £397.00 | £397.00 | 0 |
| Dec 05, 2023 | £374.50 | £398.00 | £374.50 | £397.00 | 66 470 |
| Dec 04, 2023 | £373.00 | £397.00 | £365.50 | £388.00 | 70 858 |
| Dec 01, 2023 | £384.00 | £393.00 | £381.50 | £391.50 | 71 111 |
| Nov 30, 2023 | £410.00 | £410.00 | £385.00 | £391.00 | 421 025 |
| Nov 29, 2023 | £384.50 | £408.00 | £384.50 | £403.00 | 44 849 |
| Nov 28, 2023 | £412.50 | £412.50 | £392.00 | £399.00 | 65 248 |
| Nov 27, 2023 | £398.68 | £408.00 | £384.00 | £399.00 | 81 509 |
| Nov 24, 2023 | £394.09 | £411.50 | £388.00 | £409.50 | 75 347 |
| Nov 23, 2023 | £397.99 | £408.00 | £394.00 | £405.50 | 180 943 |
| Nov 22, 2023 | £411.50 | £417.00 | £403.00 | £407.50 | 89 376 |
| Nov 21, 2023 | £404.94 | £420.50 | £400.00 | £404.50 | 105 904 |
| Nov 20, 2023 | £407.50 | £418.30 | £384.00 | £412.00 | 111 102 |
| Nov 17, 2023 | £397.08 | £407.00 | £393.00 | £403.00 | 1 305 128 |
| Nov 16, 2023 | £390.00 | £403.00 | £380.50 | £400.00 | 674 827 |
| Nov 15, 2023 | £378.50 | £401.50 | £362.50 | £383.00 | 233 446 |
| Nov 14, 2023 | £380.00 | £400.00 | £377.50 | £395.50 | 366 377 |
| Nov 13, 2023 | £420.00 | £425.00 | £377.00 | £383.00 | 935 026 |
| Nov 10, 2023 | £489.00 | £489.00 | £459.50 | £467.00 | 88 287 |
| Nov 09, 2023 | £474.50 | £474.50 | £463.50 | £474.00 | 94 280 |
| Nov 08, 2023 | £450.50 | £469.50 | £450.50 | £465.50 | 364 698 |
| Nov 07, 2023 | £450.00 | £476.50 | £450.00 | £468.50 | 1 100 473 |
| Nov 06, 2023 | £487.50 | £487.50 | £460.50 | £466.50 | 214 943 |
