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 |
| Aug 24, 2023 | £544.00 | £580.00 | £544.00 | £569.00 | 59 701 |
| Aug 23, 2023 | £582.00 | £582.00 | £551.00 | £570.00 | 154 555 |
| Aug 22, 2023 | £545.00 | £562.00 | £544.00 | £557.00 | 116 441 |
| Aug 21, 2023 | £578.00 | £581.00 | £550.00 | £558.00 | 196 884 |
| Aug 18, 2023 | £610.00 | £610.00 | £575.00 | £578.00 | 119 831 |
| Aug 17, 2023 | £575.00 | £593.00 | £562.00 | £585.00 | 121 229 |
| Aug 16, 2023 | £578.00 | £591.00 | £575.00 | £581.00 | 181 487 |
| Aug 15, 2023 | £578.00 | £602.00 | £571.00 | £579.00 | 290 948 |
| Aug 14, 2023 | £575.00 | £602.00 | £568.00 | £594.00 | 170 257 |
| Aug 11, 2023 | £540.00 | £613.00 | £536.00 | £582.00 | 631 981 |
| Aug 10, 2023 | £535.00 | £538.00 | £516.00 | £518.00 | 90 812 |
| Aug 09, 2023 | £518.00 | £542.00 | £518.00 | £536.00 | 1 936 998 |
| Aug 08, 2023 | £525.00 | £535.00 | £516.00 | £530.00 | 66 387 |
| Aug 07, 2023 | £517.00 | £542.00 | £505.00 | £535.00 | 9 203 903 |
| Aug 04, 2023 | £514.00 | £529.00 | £506.00 | £523.00 | 69 892 |
| Aug 03, 2023 | £554.00 | £554.00 | £517.00 | £523.00 | 716 906 |
| Aug 02, 2023 | £527.00 | £533.00 | £518.21 | £528.00 | 4 254 534 |
| Aug 01, 2023 | £573.00 | £573.00 | £532.00 | £538.00 | 306 079 |
| Jul 31, 2023 | £562.00 | £564.98 | £531.28 | £546.00 | 150 167 |
| Jul 28, 2023 | £566.00 | £595.00 | £560.00 | £561.00 | 136 950 |
| Jul 27, 2023 | £570.00 | £575.00 | £555.75 | £562.00 | 386 240 |
| Jul 26, 2023 | £586.00 | £600.50 | £539.48 | £560.00 | 815 439 |
| Jul 25, 2023 | £624.00 | £624.00 | £596.00 | £615.00 | 48 865 |
| Jul 24, 2023 | £603.00 | £608.00 | £598.50 | £605.00 | 27 556 |
| Jul 21, 2023 | £639.00 | £639.00 | £588.00 | £607.00 | 42 533 |
