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 |
Nov 03, 2023 | £452.00 | £476.50 | £435.00 | £471.00 | 491 079 |
Nov 02, 2023 | £433.10 | £437.50 | £427.50 | £432.00 | 750 149 |
Nov 01, 2023 | £445.00 | £445.00 | £420.00 | £423.50 | 408 386 |
Oct 31, 2023 | £427.05 | £446.50 | £426.47 | £436.50 | 184 889 |
Oct 30, 2023 | £409.00 | £426.00 | £406.00 | £422.00 | 325 585 |
Oct 27, 2023 | £400.00 | £432.00 | £398.50 | £407.50 | 159 281 |
Oct 26, 2023 | £425.00 | £425.00 | £406.50 | £408.00 | 87 496 |
Oct 25, 2023 | £421.50 | £422.50 | £414.00 | £420.00 | 133 334 |
Oct 24, 2023 | £427.50 | £427.50 | £400.00 | £415.50 | 6 421 411 |
Oct 23, 2023 | £426.90 | £430.00 | £415.00 | £427.00 | 325 587 |
Oct 20, 2023 | £423.00 | £427.00 | £418.50 | £420.00 | 415 129 |
Oct 19, 2023 | £413.50 | £450.00 | £413.50 | £430.00 | 156 410 |
Oct 18, 2023 | £427.00 | £438.50 | £419.79 | £428.00 | 1 634 830 |
Oct 17, 2023 | £440.17 | £440.50 | £434.50 | £436.00 | 534 051 |
Oct 16, 2023 | £441.50 | £443.50 | £430.00 | £435.00 | 242 326 |
Oct 13, 2023 | £490.00 | £490.00 | £436.50 | £436.50 | 331 499 |
Oct 12, 2023 | £494.96 | £494.96 | £454.80 | £459.00 | 197 781 |
Oct 11, 2023 | £465.00 | £485.00 | £464.50 | £469.00 | 57 488 |
Oct 10, 2023 | £472.90 | £483.00 | £468.50 | £481.50 | 132 288 |
Oct 09, 2023 | £465.50 | £499.50 | £463.50 | £478.00 | 59 796 |
Oct 06, 2023 | £480.00 | £500.75 | £469.50 | £480.50 | 254 588 |
Oct 05, 2023 | £486.00 | £486.00 | £486.00 | £486.00 | 0 |
Oct 04, 2023 | £475.00 | £514.00 | £475.00 | £482.00 | 75 450 |
Oct 03, 2023 | £528.00 | £528.00 | £489.50 | £493.00 | 254 847 |
Oct 02, 2023 | £520.00 | £520.00 | £520.00 | £520.00 | 0 |