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 |
| Mar 10, 2016 | £515.00 | £515.00 | £500.50 | £510.00 | 175 723 |
| Mar 09, 2016 | £512.00 | £512.00 | £499.50 | £500.00 | 1 131 877 |
| Mar 08, 2016 | £481.00 | £493.25 | £481.00 | £489.75 | 206 851 |
| Mar 07, 2016 | £481.25 | £481.25 | £481.00 | £481.00 | 8 129 |
| Mar 04, 2016 | £482.50 | £482.50 | £480.00 | £481.00 | 17 849 |
| Mar 03, 2016 | £495.00 | £504.00 | £480.00 | £480.00 | 18 360 |
| Mar 02, 2016 | £498.00 | £498.75 | £495.00 | £495.00 | 422 773 |
| Mar 01, 2016 | £499.75 | £500.00 | £498.75 | £498.75 | 4 339 |
| Feb 29, 2016 | £490.00 | £490.00 | £480.00 | £481.00 | 17 866 |
| Feb 26, 2016 | £499.00 | £499.00 | £490.00 | £490.00 | 3 081 |
| Feb 25, 2016 | £482.75 | £484.75 | £480.00 | £480.00 | 11 919 |
| Feb 24, 2016 | £485.50 | £489.75 | £480.00 | £480.00 | 136 548 |
| Feb 23, 2016 | £500.00 | £500.00 | £489.75 | £489.75 | 597 |
| Feb 22, 2016 | £500.00 | £500.00 | £484.50 | £500.00 | 10 450 |
| Feb 19, 2016 | £500.00 | £500.00 | £490.25 | £491.00 | 40 489 |
| Feb 18, 2016 | £485.00 | £495.25 | £485.00 | £495.25 | 4 643 |
| Feb 17, 2016 | £485.00 | £485.00 | £476.50 | £485.00 | 150 209 |
| Feb 16, 2016 | £470.00 | £485.00 | £464.75 | £470.00 | 29 313 |
| Feb 15, 2016 | £455.75 | £460.50 | £450.00 | £460.00 | 10 389 |
| Feb 12, 2016 | £468.75 | £475.00 | £456.00 | £456.00 | 8 854 |
| Feb 11, 2016 | £470.25 | £474.75 | £443.00 | £468.75 | 27 309 |
| Feb 10, 2016 | £489.75 | £489.75 | £489.75 | £489.75 | 3 461 |
| Feb 09, 2016 | £470.00 | £470.00 | £470.00 | £470.00 | 4 127 |
| Feb 08, 2016 | £505.00 | £510.00 | £470.00 | £470.00 | 16 050 |
| Feb 05, 2016 | £505.00 | £505.00 | £505.00 | £505.00 | 922 |
