U.S. markets closed

First Derivatives plc (FDRVF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
42.050.00 (0.00%)
At close: 1:04PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202042.0542.0542.0542.0542.05-
Sep 16, 202042.0542.0542.0542.0542.05-
Sep 15, 202042.0542.0542.0542.0542.05-
Sep 14, 202042.0542.0542.0542.0542.05-
Sep 11, 202042.0542.0542.0542.0542.05-
Sep 10, 202042.0542.0542.0542.0542.05-
Sep 09, 202042.0542.0542.0542.0542.05-
Sep 08, 202042.0542.0542.0542.0542.05-
Sep 04, 202042.0542.0542.0542.0542.05-
Sep 03, 202042.8342.8342.0542.0542.05730
Sep 02, 202042.8542.8542.8542.8542.85100
Sep 01, 202041.3541.3540.3540.3540.35300
Aug 31, 202042.5542.5541.1541.1641.1610,500
Aug 28, 202041.3541.3541.3541.3541.35-
Aug 27, 202041.3541.3541.3541.3541.35900
Aug 26, 202040.9041.3340.9041.1041.109,565
Aug 25, 202040.2540.2540.2540.2540.25-
Aug 24, 202040.2540.2540.2540.2540.25-
Aug 21, 202040.2540.2540.2540.2540.25-
Aug 20, 202040.2540.2540.2540.2540.25-
Aug 19, 202040.2540.2540.2540.2540.25-
Aug 18, 202039.0540.2539.0540.2540.259,993
Aug 17, 202038.9538.9538.9538.9538.95191
Aug 14, 202038.4038.4038.4038.4038.40-
Aug 13, 202038.4038.4538.4038.4038.408,000
Aug 12, 202036.2536.2536.2536.2536.25-
Aug 11, 202036.2536.2536.2536.2536.25-
Aug 10, 202036.2536.2536.2536.2536.25-
Aug 07, 202036.2536.2536.2536.2536.25-
Aug 06, 202036.4536.4536.2536.2536.255,000
Aug 05, 202033.5033.5033.5033.5033.50-
Aug 04, 202033.5033.5033.5033.5033.50-
Aug 03, 202033.5033.5033.5033.5033.50-
Jul 31, 202033.5033.5033.5033.5033.50-
Jul 30, 202033.5033.5033.5033.5033.50-
Jul 29, 202033.5033.5033.5033.5033.50-
Jul 28, 202033.5033.5033.5033.5033.50-
Jul 27, 202033.5033.5033.5033.5033.50100
Jul 24, 202034.1534.1534.1534.1534.15-
Jul 23, 202034.1534.1534.1534.1534.15100
Jul 22, 202033.3533.3533.3533.3533.35100
Jul 21, 202034.0034.4034.0034.4034.405,170
Jul 20, 202032.7432.7732.7432.7732.776,874
Jul 17, 202032.5532.5532.5532.5532.55381
Jul 16, 202031.1631.1631.1631.1631.16-
Jul 15, 202031.1631.1631.1631.1631.16-
Jul 14, 202031.1631.1631.1631.1631.16-
Jul 13, 202031.1631.1631.1631.1631.16-
Jul 10, 202032.7632.8031.1631.1631.16600
Jul 09, 202032.7432.7432.7432.7432.742,642
Jul 08, 202032.5432.5432.5432.5432.5440,744
Jul 07, 202030.8530.8530.8530.8530.85-
Jul 06, 202030.8530.8530.8530.8530.85-
Jul 02, 202030.8530.8530.8530.8530.85-
Jul 01, 202030.8530.8530.8530.8530.85-
Jun 30, 202030.8530.8530.8530.8530.85-
Jun 29, 202030.8530.8530.8530.8530.85-
Jun 26, 202030.8530.8530.8530.8530.85-
Jun 25, 202030.8530.8530.8530.8530.85387
Jun 24, 202030.4530.4530.4530.4530.45-
Jun 23, 202030.4530.4530.4530.4530.45-
Jun 22, 202030.4530.4530.4530.4530.45-
Jun 19, 202030.4530.4530.4530.4530.45-
Jun 18, 202030.4530.4530.4530.4530.45-
Jun 17, 202030.4530.4530.4530.4530.45-
Jun 16, 202030.4530.4530.4530.4530.45-
Jun 15, 202030.4530.4530.4530.4530.45-
Jun 12, 202030.4530.4530.4530.4530.45866
Jun 11, 202034.0034.0034.0034.0034.00-
Jun 10, 202034.0034.0034.0034.0034.00-
Jun 09, 202034.0034.0034.0034.0034.00-
Jun 08, 202034.0034.0034.0034.0034.00-
Jun 05, 202034.0034.0034.0034.0034.00500
Jun 04, 202034.0034.0034.0034.0034.00-
Jun 03, 202034.0034.0034.0034.0034.00100
Jun 02, 202031.1531.1531.1531.1531.15-
Jun 01, 202031.1531.1531.1531.1531.15-
May 29, 202032.5532.5531.1531.1531.1513,700
May 28, 202031.1531.1531.1531.1531.151,300
May 27, 202029.8529.8529.8529.8529.85-
May 26, 202029.8529.8529.8529.8529.85-
May 22, 202029.8529.8529.8529.8529.85200
May 21, 202032.4032.4032.4032.4032.40200
May 20, 202036.1536.1536.1536.1536.15-
May 19, 202036.1536.1536.1536.1536.15-
May 18, 202035.9736.1535.9736.1536.15400
May 15, 202030.8830.8830.8830.8830.88-
May 14, 202030.8830.8830.8830.8830.88-
May 13, 202030.8830.8830.8830.8830.88-
May 12, 202030.8830.8830.8830.8830.88-
May 11, 202030.8830.8830.8830.8830.88-
May 08, 202030.8830.8830.8830.8830.88-
May 07, 202030.8830.8830.8830.8830.88-
May 06, 202030.8830.8830.8830.8830.88-
May 05, 202030.8830.8830.8830.8830.881,117
May 04, 202030.9530.9530.9530.9530.95-
May 01, 202030.9530.9530.9530.9530.95-
Apr 30, 202030.9530.9530.9530.9530.95-
Apr 29, 202030.9530.9530.9530.9530.95100
Apr 28, 202030.1130.1130.1130.1130.11-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...