FBD Holdings plc (ISE:EG7)
Ireland · Delayed Price · Currency is EUR 16.05
-0.05 (-0.31%)
Apr 30, 2026, 4:30 PM GMT
FBD Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 16.30 | 16.35 | 16.05 | 16.05 | 16.05 | -0.31% | 14,690 |
| Apr 29, 2026 | 16.15 | 16.15 | 16.10 | 16.10 | 16.10 | -1.53% | 8,600 |
| Apr 28, 2026 | 16.30 | 16.50 | 16.10 | 16.35 | 16.35 | 0.93% | 2,098 |
| Apr 27, 2026 | 16.35 | 16.50 | 16.20 | 16.20 | 16.20 | -0.92% | 8,093 |
| Apr 24, 2026 | 16.50 | 16.50 | 16.30 | 16.35 | 16.35 | -1.51% | 11,041 |
| Apr 23, 2026 | 16.30 | 16.65 | 16.15 | 16.60 | 16.60 | -2.35% | 18,347 |
| Apr 22, 2026 | 17.30 | 17.45 | 17.00 | 17.00 | 16.00 | -1.45% | 21,534 |
| Apr 21, 2026 | 17.50 | 17.50 | 17.10 | 17.25 | 16.24 | -0.86% | 11,288 |
| Apr 20, 2026 | 17.10 | 17.65 | 17.10 | 17.40 | 16.38 | 1.46% | 15,410 |
| Apr 17, 2026 | 17.35 | 17.40 | 17.15 | 17.15 | 16.14 | -0.87% | 4,892 |
| Apr 16, 2026 | 17.40 | 17.40 | 17.10 | 17.30 | 16.28 | 0.58% | 32,695 |
| Apr 15, 2026 | 17.10 | 17.25 | 17.05 | 17.20 | 16.19 | - | 312,300 |
| Apr 14, 2026 | 16.95 | 17.55 | 16.95 | 17.20 | 16.19 | 2.69% | 10,945 |
| Apr 13, 2026 | 17.00 | 17.00 | 16.65 | 16.75 | 15.76 | -2.33% | 26,997 |
| Apr 10, 2026 | 16.70 | 17.15 | 16.65 | 17.15 | 16.14 | 2.08% | 10,885 |
| Apr 9, 2026 | 16.45 | 16.80 | 16.45 | 16.80 | 15.81 | 0.60% | 17,791 |
| Apr 8, 2026 | 16.70 | 16.70 | 16.40 | 16.70 | 15.72 | 1.21% | 25,034 |
| Apr 7, 2026 | 16.40 | 16.60 | 16.25 | 16.50 | 15.53 | 0.30% | 2,936 |
| Apr 2, 2026 | 16.50 | 16.50 | 16.25 | 16.45 | 15.48 | -0.30% | 3,483 |
| Apr 1, 2026 | 16.55 | 16.55 | 16.25 | 16.50 | 15.53 | 0.61% | 6,743 |
| Mar 31, 2026 | 16.55 | 16.55 | 16.20 | 16.40 | 15.44 | 0.31% | 3,331 |
| Mar 30, 2026 | 16.50 | 16.65 | 16.30 | 16.35 | 15.39 | -3.25% | 9,419 |
| Mar 27, 2026 | 16.40 | 16.90 | 16.25 | 16.90 | 15.91 | 1.81% | 4,785 |
| Mar 26, 2026 | 16.60 | 16.60 | 16.30 | 16.60 | 15.62 | 0.61% | 9,029 |
| Mar 25, 2026 | 16.85 | 16.90 | 16.50 | 16.50 | 15.53 | -0.30% | 8,272 |
| Mar 24, 2026 | 16.50 | 16.55 | 16.30 | 16.55 | 15.58 | 0.30% | 4,626 |
| Mar 23, 2026 | 16.30 | 16.50 | 16.00 | 16.50 | 15.53 | 0.61% | 22,313 |
| Mar 20, 2026 | 16.50 | 16.50 | 16.20 | 16.40 | 15.44 | 0.92% | 88,471 |
| Mar 19, 2026 | 16.35 | 16.50 | 16.25 | 16.25 | 15.29 | -0.61% | 7,957 |
| Mar 18, 2026 | 16.45 | 16.50 | 16.30 | 16.35 | 15.39 | -0.91% | 6,618 |
| Mar 17, 2026 | 16.35 | 16.50 | 16.30 | 16.50 | 15.53 | 0.61% | 234 |
| Mar 16, 2026 | 16.80 | 16.80 | 16.30 | 16.40 | 15.44 | -1.50% | 4,235 |
| Mar 13, 2026 | 16.65 | 16.65 | 16.45 | 16.65 | 15.67 | 2.15% | 806 |
| Mar 12, 2026 | 16.40 | 16.40 | 16.20 | 16.30 | 15.34 | -0.91% | 11,673 |
| Mar 11, 2026 | 16.75 | 16.80 | 16.35 | 16.45 | 15.48 | -0.60% | 3,635 |
| Mar 10, 2026 | 16.85 | 16.90 | 16.50 | 16.55 | 15.58 | 0.30% | 15,248 |
| Mar 9, 2026 | 16.45 | 16.90 | 16.40 | 16.50 | 15.53 | - | 7,833 |
| Mar 6, 2026 | 16.65 | 16.95 | 16.30 | 16.50 | 15.53 | 0.30% | 9,646 |
| Mar 5, 2026 | 16.70 | 16.70 | 16.20 | 16.45 | 15.48 | - | 4,679 |
| Mar 4, 2026 | 16.55 | 16.80 | 16.45 | 16.45 | 15.48 | -0.60% | 9,350 |
| Mar 3, 2026 | 16.80 | 16.80 | 16.35 | 16.55 | 15.58 | 0.91% | 4,317 |
| Mar 2, 2026 | 17.00 | 17.10 | 16.30 | 16.40 | 15.44 | -3.53% | 16,238 |
| Feb 27, 2026 | 16.90 | 17.00 | 16.50 | 17.00 | 16.00 | 3.03% | 13,453 |
| Feb 26, 2026 | 16.65 | 16.85 | 16.35 | 16.50 | 15.53 | 1.23% | 14,110 |
| Feb 25, 2026 | 16.45 | 16.45 | 16.30 | 16.30 | 15.34 | -0.31% | 8,257 |
| Feb 24, 2026 | 16.60 | 16.90 | 16.35 | 16.35 | 15.39 | -1.21% | 2,696 |
| Feb 23, 2026 | 16.40 | 16.55 | 16.20 | 16.55 | 15.58 | 1.53% | 5,556 |
| Feb 20, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 15.34 | 0.93% | 2,493 |
| Feb 19, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 15.20 | 0.31% | 3,335 |
| Feb 18, 2026 | 16.50 | 16.50 | 16.10 | 16.10 | 15.15 | -1.23% | 2,782 |