LON:0FDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	67.18	70.70	65.00	65.40	65.40	-2.53%	30,338
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
Apr 16, 2026	60.05	63.55	60.00	60.00	59.37	1.15%	93,554
Apr 15, 2026	58.00	59.90	57.90	59.32	58.70	2.90%	56,663
Apr 14, 2026	60.15	61.00	56.95	57.65	57.05	-3.19%	58,460
Apr 13, 2026	57.88	61.30	55.05	59.55	58.93	-2.85%	7,531
Apr 10, 2026	61.58	63.45	61.05	61.30	60.66	-0.41%	14,613
Apr 9, 2026	64.30	64.50	61.50	61.55	60.91	-5.53%	7,433
Apr 8, 2026	65.73	67.45	65.15	65.15	64.47	3.17%	33,428
Apr 7, 2026	64.90	65.70	62.95	63.15	62.49	-1.86%	2,180
Apr 2, 2026	62.50	64.60	61.65	64.35	63.68	0.70%	5,614
Apr 1, 2026	65.68	66.10	63.10	63.90	63.23	0.31%	73,942
Mar 31, 2026	62.80	63.70	62.50	63.70	63.03	1.68%	4,759
Mar 30, 2026	61.83	62.70	60.90	62.65	61.99	0.64%	13,123
Mar 27, 2026	63.28	64.20	61.50	62.25	61.60	-1.74%	7,595
Mar 26, 2026	64.55	64.85	62.40	63.35	62.69	-2.70%	8,414
Mar 25, 2026	66.95	67.45	65.05	65.11	64.43	-5.16%	29,562
Mar 24, 2026	67.33	68.65	65.60	68.65	67.93	-	12,181
Mar 23, 2026	68.20	70.78	66.70	68.65	67.93	-0.94%	9,447
Mar 20, 2026	70.85	73.15	68.70	69.30	68.58	-1.84%	5,987