FD Technologies plc (FDRVF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 07 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 06 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 03 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 02 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 01 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 30 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 29 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 26 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 25 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 24 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 23 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 22 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 19 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 18 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 17 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 16 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 15 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 12 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 11 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 10 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 09 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 08 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 05 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 100 |
| 04 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 03 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 100 |
| 02 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 01 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 126 |
| 28 Mar 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 27 Mar 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 26 Mar 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 25 Mar 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 22 Mar 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 21 Mar 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 20 Mar 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 19 Mar 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 18 Mar 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 15 Mar 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 14 Mar 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 13 Mar 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 12 Mar 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 11 Mar 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 08 Mar 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 100 |
| 07 Mar 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 06 Mar 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 05 Mar 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 04 Mar 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 100 |
| 01 Mar 2024 | 13.65 | 13.69 | 13.65 | 13.69 | 13.69 | 200 |
| 29 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 28 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 27 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 26 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 23 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 22 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 21 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 20 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 16 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 15 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 14 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 13 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 12 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 500 |
| 09 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 08 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 07 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 06 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 500 |
| 05 Feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 02 Feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 01 Feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 31 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 30 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 500 |
| 29 Jan 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 26 Jan 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 25 Jan 2024 | 16.00 | 16.12 | 15.97 | 15.99 | 15.99 | 1,475 |
| 24 Jan 2024 | 15.45 | 16.21 | 15.45 | 16.00 | 16.00 | 1,994 |
| 23 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 22 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 19 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 18 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 17 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 100 |
| 16 Jan 2024 | 14.80 | 14.94 | 14.80 | 14.94 | 14.94 | 200 |
| 12 Jan 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 11 Jan 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 10 Jan 2024 | 14.00 | 14.00 | 13.43 | 13.43 | 13.43 | 3,300 |
| 09 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 08 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 05 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 04 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 111 |
| 03 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 02 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 29 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 28 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 27 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 26 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 22 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 21 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 20 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 19 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 400 |
| 18 Dec 2023 | 13.55 | 13.72 | 13.35 | 13.72 | 13.72 | 1,955 |
| 15 Dec 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 14 Dec 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.