FBD Holdings plc (ISE:EG7)
Ireland · Delayed Price · Currency is EUR 16.40
+0.15 (0.92%)
Mar 20, 2026, 4:30 PM GMT
FBD Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 16.50 | 16.50 | 16.20 | 16.45 | - | 1.23% | 81,972 |
| Mar 19, 2026 | 16.35 | 16.50 | 16.25 | 16.25 | 16.25 | -0.61% | 7,957 |
| Mar 18, 2026 | 16.45 | 16.50 | 16.30 | 16.35 | 16.35 | -0.91% | 6,618 |
| Mar 17, 2026 | 16.35 | 16.50 | 16.30 | 16.50 | 16.50 | 0.61% | 234 |
| Mar 16, 2026 | 16.80 | 16.80 | 16.30 | 16.40 | 16.40 | -1.50% | 4,235 |
| Mar 13, 2026 | 16.65 | 16.65 | 16.45 | 16.65 | 16.65 | 2.15% | 806 |
| Mar 12, 2026 | 16.40 | 16.40 | 16.20 | 16.30 | 16.30 | -0.91% | 11,673 |
| Mar 11, 2026 | 16.75 | 16.80 | 16.35 | 16.45 | 16.45 | -0.60% | 3,635 |
| Mar 10, 2026 | 16.85 | 16.90 | 16.50 | 16.55 | 16.55 | 0.30% | 15,248 |
| Mar 9, 2026 | 16.45 | 16.90 | 16.40 | 16.50 | 16.50 | - | 7,833 |
| Mar 6, 2026 | 16.65 | 16.95 | 16.30 | 16.50 | 16.50 | 0.30% | 9,646 |
| Mar 5, 2026 | 16.70 | 16.70 | 16.20 | 16.45 | 16.45 | - | 4,679 |
| Mar 4, 2026 | 16.55 | 16.80 | 16.45 | 16.45 | 16.45 | -0.60% | 9,350 |
| Mar 3, 2026 | 16.80 | 16.80 | 16.35 | 16.55 | 16.55 | 0.91% | 4,317 |
| Mar 2, 2026 | 17.00 | 17.10 | 16.30 | 16.40 | 16.40 | -3.53% | 16,238 |
| Feb 27, 2026 | 16.90 | 17.00 | 16.50 | 17.00 | 17.00 | 3.03% | 13,453 |
| Feb 26, 2026 | 16.65 | 16.85 | 16.35 | 16.50 | 16.50 | 1.23% | 14,110 |
| Feb 25, 2026 | 16.45 | 16.45 | 16.30 | 16.30 | 16.30 | -0.31% | 8,257 |
| Feb 24, 2026 | 16.60 | 16.90 | 16.35 | 16.35 | 16.35 | -1.21% | 2,696 |
| Feb 23, 2026 | 16.40 | 16.55 | 16.20 | 16.55 | 16.55 | 1.53% | 5,556 |
| Feb 20, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 0.93% | 2,493 |
| Feb 19, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.31% | 3,335 |
| Feb 18, 2026 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | -1.23% | 2,782 |
| Feb 17, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | - | 3,358 |
| Feb 16, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | - | 2,405 |
| Feb 13, 2026 | 16.50 | 16.50 | 16.20 | 16.30 | 16.30 | -0.31% | 6,278 |
| Feb 12, 2026 | 16.90 | 16.90 | 16.35 | 16.35 | 16.35 | -0.91% | 11,535 |
| Feb 11, 2026 | 16.65 | 16.65 | 16.50 | 16.50 | 16.50 | -0.60% | 17,615 |
| Feb 10, 2026 | 16.80 | 16.80 | 16.50 | 16.60 | 16.60 | -0.30% | 6,861 |
| Feb 9, 2026 | 16.90 | 16.90 | 16.55 | 16.65 | 16.65 | -0.30% | 9,533 |
| Feb 6, 2026 | 16.55 | 16.85 | 16.55 | 16.70 | 16.70 | 1.21% | 8,034 |
| Feb 5, 2026 | 16.15 | 16.50 | 16.15 | 16.50 | 16.50 | 1.85% | 89,952 |
| Feb 4, 2026 | 15.95 | 16.20 | 15.95 | 16.20 | 16.20 | 1.25% | 8,072 |
| Feb 3, 2026 | 16.15 | 16.15 | 15.95 | 16.00 | 16.00 | -0.62% | 21,967 |
| Feb 2, 2026 | 16.25 | 16.25 | 16.00 | 16.10 | 16.10 | -0.62% | 4,842 |
| Jan 30, 2026 | 16.10 | 16.30 | 16.10 | 16.20 | 16.20 | 0.62% | 12,467 |
| Jan 29, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | - | 7,578 |
| Jan 28, 2026 | 16.20 | 16.30 | 16.10 | 16.10 | 16.10 | -0.62% | 32,486 |
| Jan 27, 2026 | 16.45 | 16.45 | 16.10 | 16.20 | 16.20 | -1.22% | 13,725 |
| Jan 26, 2026 | 16.90 | 16.90 | 16.20 | 16.40 | 16.40 | -1.20% | 3,607 |
| Jan 23, 2026 | 16.60 | 16.70 | 16.50 | 16.60 | 16.60 | -1.78% | 4,368 |
| Jan 22, 2026 | 16.25 | 16.90 | 16.25 | 16.90 | 16.90 | 3.36% | 22,009 |
| Jan 21, 2026 | 16.25 | 16.35 | 16.15 | 16.35 | 16.35 | - | 22,439 |
| Jan 20, 2026 | 16.20 | 16.40 | 16.00 | 16.35 | 16.35 | 2.51% | 8,267 |
| Jan 19, 2026 | 16.00 | 16.25 | 15.65 | 15.95 | 15.95 | 2.90% | 15,599 |
| Jan 16, 2026 | 15.90 | 16.25 | 15.50 | 15.50 | 15.50 | -2.52% | 43,619 |
| Jan 15, 2026 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | - | 185,945 |
| Jan 14, 2026 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | 0.95% | 11,731 |
| Jan 13, 2026 | 16.00 | 16.00 | 15.75 | 15.75 | 15.75 | -1.56% | 8,081 |
| Jan 12, 2026 | 16.10 | 16.10 | 15.80 | 16.00 | 16.00 | 0.63% | 5,440 |