LON:0FDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.83	52.15	50.50	52.15	52.15	-0.19%	18,429
Jun 25, 2026	55.68	53.90	52.10	52.25	52.25	-2.70%	19,605
Jun 24, 2026	53.38	53.95	52.80	53.70	53.70	-0.37%	60,506
Jun 23, 2026	51.63	54.95	52.60	53.90	53.90	1.13%	5,080
Jun 22, 2026	59.33	54.10	52.80	53.30	53.30	0.38%	946,583
Jun 19, 2026	54.80	54.80	52.90	53.10	53.10	-3.10%	658,456
Jun 18, 2026	51.48	54.80	53.40	54.80	54.80	-0.36%	7,178
Jun 17, 2026	54.95	55.70	54.50	55.00	55.00	-1.52%	31,227
Jun 16, 2026	56.70	56.95	55.80	55.85	55.85	-1.33%	71,574
Jun 15, 2026	56.25	58.60	56.60	56.60	56.60	0.27%	7,394
Jun 12, 2026	58.35	58.50	55.75	56.45	56.45	-1.14%	15,514
Jun 11, 2026	57.68	61.05	57.10	57.10	57.10	-6.39%	19,001
Jun 10, 2026	61.68	62.70	59.45	61.00	61.00	-2.63%	148,916
Jun 9, 2026	63.13	63.45	61.30	62.65	62.65	-2.34%	805,950
Jun 8, 2026	64.45	64.20	62.90	64.15	64.15	-3.81%	4,632
Jun 5, 2026	63.18	69.50	64.50	66.69	66.69	-0.13%	55,211
Jun 4, 2026	65.43	67.05	61.05	66.78	66.78	8.14%	117,949
Jun 3, 2026	65.93	65.75	61.60	61.75	61.75	-8.92%	259,401
Jun 2, 2026	67.18	70.70	65.00	67.80	67.80	1.04%	960,935
Jun 1, 2026	63.03	67.20	62.85	67.10	67.10	8.58%	42,799
May 29, 2026	61.08	62.00	60.15	61.80	61.80	2.57%	14,765
May 28, 2026	61.48	61.95	59.50	60.25	60.25	-3.14%	19,967
May 27, 2026	63.33	63.70	62.15	62.20	62.20	-3.72%	4,697
May 26, 2026	64.45	64.65	62.40	64.60	64.60	0.26%	795,898
May 25, 2026	64.45	64.65	63.70	64.43	64.43	1.67%	10,065
May 22, 2026	64.60	65.60	63.00	63.38	63.38	-0.27%	13,188
May 21, 2026	66.20	66.45	63.75	64.22	63.55	-1.26%	69,598
May 20, 2026	64.80	65.60	64.20	65.04	64.36	-1.56%	34,890
May 19, 2026	60.55	66.90	60.35	66.07	65.38	10.31%	93,180
May 18, 2026	58.25	60.60	58.20	59.90	59.27	1.01%	8,185
May 15, 2026	58.60	60.05	58.45	59.30	58.68	1.20%	13,964
May 14, 2026	58.60	58.70	57.35	58.60	57.99	1.21%	3,358
May 13, 2026	59.33	59.50	57.60	57.90	57.29	-4.53%	151,384
May 12, 2026	61.33	61.35	59.00	60.65	60.02	-1.70%	295,237
May 11, 2026	61.73	62.45	60.90	61.70	61.05	-0.24%	5,119
May 8, 2026	63.78	64.00	61.80	61.85	61.20	-4.11%	897,231
May 7, 2026	64.60	65.00	62.95	64.50	63.83	0.62%	55,138
May 6, 2026	65.08	67.10	63.15	64.10	63.43	1.18%	11,755
May 5, 2026	64.45	64.90	62.40	63.35	62.69	-1.25%	138,991
May 4, 2026	62.75	64.50	61.30	64.15	63.48	1.79%	78,161
Apr 30, 2026	61.38	63.50	60.35	63.03	62.37	1.74%	9,616
Apr 29, 2026	62.10	62.60	61.45	61.95	61.30	-0.64%	1,665
Apr 28, 2026	63.73	63.90	61.70	62.35	61.70	-2.58%	14,394
Apr 27, 2026	64.20	64.35	63.30	64.00	63.33	0.47%	8,558
Apr 24, 2026	64.65	65.50	63.50	63.70	63.03	-1.47%	2,456
Apr 23, 2026	66.20	66.25	64.50	64.65	63.97	-2.93%	10,217
Apr 22, 2026	68.15	68.30	65.50	66.60	65.90	-2.09%	234,512
Apr 21, 2026	67.53	69.25	66.80	68.02	67.31	2.13%	37,546
Apr 20, 2026	68.30	68.70	66.25	66.60	65.90	-3.83%	74,617
Apr 17, 2026	63.38	69.55	63.20	69.25	68.53	15.42%	212,314