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 |
| Jul 20, 2023 | £612.00 | £635.00 | £587.00 | £621.00 | 68 670 |
| Jul 19, 2023 | £624.00 | £630.00 | £613.00 | £624.00 | 68 082 |
| Jul 18, 2023 | £594.00 | £605.00 | £578.00 | £597.00 | 89 537 |
| Jul 17, 2023 | £617.00 | £617.00 | £565.00 | £579.00 | 73 948 |
| Jul 14, 2023 | £579.00 | £596.00 | £576.50 | £592.00 | 127 666 |
| Jul 13, 2023 | £606.77 | £616.00 | £602.00 | £602.00 | 66 870 |
| Jul 12, 2023 | £592.00 | £619.00 | £590.00 | £612.00 | 37 290 |
| Jul 11, 2023 | £596.00 | £600.00 | £580.00 | £587.00 | 78 745 |
| Jul 10, 2023 | £580.00 | £580.00 | £580.00 | £580.00 | 0 |
| Jul 07, 2023 | £577.00 | £582.00 | £570.00 | £580.00 | 24 252 |
| Jul 06, 2023 | £589.00 | £589.00 | £572.00 | £578.00 | 53 415 |
| Jul 05, 2023 | £589.00 | £603.00 | £589.00 | £590.00 | 358 600 |
| Jul 04, 2023 | £568.00 | £594.00 | £566.00 | £592.00 | 94 186 |
| Jul 03, 2023 | £561.00 | £561.00 | £561.00 | £561.00 | 0 |
| Jun 30, 2023 | £568.00 | £573.00 | £559.00 | £561.00 | 294 758 |
| Jun 29, 2023 | £568.07 | £588.00 | £562.15 | £567.00 | 85 623 |
| Jun 28, 2023 | £578.00 | £578.00 | £571.00 | £576.00 | 120 683 |
| Jun 27, 2023 | £591.00 | £601.00 | £574.00 | £578.00 | 95 352 |
| Jun 26, 2023 | £613.00 | £613.00 | £581.00 | £586.00 | 75 778 |
| Jun 23, 2023 | £662.00 | £662.00 | £600.00 | £602.00 | 123 831 |
| Jun 22, 2023 | £645.00 | £645.00 | £608.00 | £613.00 | 153 129 |
| Jun 21, 2023 | £639.00 | £643.00 | £620.00 | £627.00 | 178 428 |
| Jun 20, 2023 | £661.00 | £669.00 | £634.00 | £643.00 | 89 926 |
| Jun 19, 2023 | £672.00 | £680.97 | £659.00 | £661.00 | 53 174 |
| Jun 16, 2023 | £687.50 | £697.00 | £677.00 | £677.00 | 332 545 |
