Dark

FLKDF
FIH GROUP PLC ORD
stock OTC

Inactive

Jan 14, 2021

2.96USD+3.860%(+0.11)467

Pre-market

0.00USD-100.000%(-2.85)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-14	2.9600	2.9600	2.9600	2.9600	+3.860%	467	0.000%
2020-10-02	2.8500	2.8500	2.8500	2.8500	-1.724%	45,190	+3.860%
2020-09-29	2.9500	2.9500	2.9000	2.9000	-6.452%	11,000	+2.069%
2020-09-17	3.1000	3.1000	3.1000	3.1000	-4.615%	100	-4.516%
2020-09-16	3.5000	3.5000	3.2500	3.2500	-7.143%	50,000	-8.923%
2020-08-13	3.5000	3.5000	3.5000	3.5000	-20.273%	100	-15.429%
2020-07-08	4.3900	4.3900	4.3900	4.3900	+3.294%	23,050	-32.574%
2020-06-16	3.9900	4.2500	3.9900	4.2500	+28.788%	95,000	-30.353%
2020-06-15	3.3000	3.3000	3.3000	3.3000	-15.601%	11,400	-10.303%
2019-08-13	3.9100	3.9100	3.9100	3.9100	+4.267%	200	-24.297%
2019-07-25	3.7500	3.7500	3.7500	3.7500	-6.250%	180	-21.067%
2019-04-24	4.0000	4.0000	4.0000	4.0000	-6.977%	200	-26.000%
2018-10-09	4.3000	4.3000	4.3000	4.3000	+2.381%	200	-31.163%
2018-03-29	4.2000	4.2000	4.2000	4.2000	+6.329%	100	-29.524%
2018-02-16	3.9000	3.9500	3.9500	3.9500	+7.923%	500	-25.063%
2017-10-27	3.6600	3.6600	3.6600	3.6600	-3.684%	1,000	-19.126%
2017-08-22	3.8000	3.8000	3.8000	3.8000	+7.955%	1,000	-22.105%
2017-06-09	3.5200	3.5200	3.5200	3.5200	-3.030%	206	-15.909%
2017-06-08	3.8100	3.8100	3.6300	3.6300	+55.794%	5,179	-18.457%
2016-08-12	2.3300	2.3300	2.3300	2.3300	-28.308%	1,175	+27.039%
2016-03-10	3.2500	3.2500	3.2500	3.2500	+11.301%	111	-8.923%
2016-02-29	2.8500	2.9200	2.9200	2.9200	-11.515%	1,500	+1.370%
2016-01-07	3.3000	3.3000	3.3000	3.3000	-7.042%	1,000	-10.303%
2015-09-08	3.5500	3.5500	3.5500	3.5500	-16.076%	500	-16.620%
2015-06-24	4.2300	4.2300	4.2300	4.2300	-13.320%	100	-30.024%
2015-03-04	4.8800	4.8800	4.8800	4.8800	-2.982%	157	-39.344%
2014-11-03	5.0200	5.0300	5.0200	5.0300	-1.949%	700	-41.153%
2014-10-20	5.1300	5.1300	5.1300	5.1300	-14.214%	100	-42.300%
2014-09-22	5.9800	5.9800	5.9800	5.9800	+1.356%	1,000	-50.502%
2014-07-30	5.9000	5.9000	5.9000	5.9000	-1.338%	1,000	-49.831%
2014-07-10	5.9800	5.9800	5.9800	5.9800	+8.727%	100	-50.502%
2014-06-03	5.5000	5.5000	5.5000	5.5000	-0.181%	2,000	-46.182%
2014-05-29	5.5100	5.5100	5.5100	5.5100	-2.993%	750	-46.279%
2014-04-23	5.6800	5.6800	5.6800	5.6800	+3.273%	200	-47.887%
2014-01-09	5.5000	5.5000	5.5000	5.5000	-3.509%	200	-46.182%
2013-12-06	5.7000	5.7000	5.7000	5.7000	-2.062%	180	-48.070%
2013-12-05	5.8200	5.8200	5.8200	5.8200	+18.053%	1,000	-49.141%
2013-04-26	4.9300	4.9300	4.9300	4.9300	-6.095%	800	-39.959%
2013-04-25	4.9100	5.2500	4.9100	5.2500	+8.247%	600	-43.619%
2013-03-26	4.8500	4.8500	4.8500	4.8500	-2.610%	100	-38.969%
2013-02-19	4.9800	4.9800	4.9800	4.9800	-4.415%	166	-40.562%
2013-01-03	5.2100	5.2100	5.2100	5.2100	-1.698%	200	-43.186%
2012-12-28	5.3000	5.3000	5.3000	5.3000	-15.335%	200	-44.151%
2012-08-31	6.2600	6.2600	6.2600	6.2600	+15.498%	1,000	-52.716%
2012-07-24	5.4200	5.4200	5.4200	5.4200	-7.823%	300	-45.387%
2012-07-23	5.8800	5.8800	5.8800	5.8800	+8.889%	180	-49.660%
2012-06-08	5.4000	5.4000	5.4000	5.4000	-6.412%	167	-45.185%
2012-03-28	5.7700	5.7700	5.7700	5.7700	+47.949%	300	-48.700%
2011-12-27	3.9000	3.9000	3.9000	3.9000	-7.143%	400	-24.103%
2011-12-02	4.2000	4.2000	4.2000	4.2000	0.000%	400	-29.524%
2011-10-27	4.2000	4.2000	4.2000	4.2000	+6.329%	100	-29.524%
2011-10-14	3.9500	3.9500	3.9500	3.9500	+5.333%	3,000	-25.063%
2011-10-12	3.8000	3.8000	3.7500	3.7500	-18.122%	20,000	-21.067%
2011-09-20	4.5800	4.5800	4.5800	4.5800	+4.091%	100	-35.371%
2011-08-09	4.4000	4.4000	4.4000	4.4000	0.000%	1,000	-32.727%
2011-08-08	4.4000	4.4000	4.4000	4.4000	-9.278%	1,000	-32.727%
2011-07-25	4.8500	4.8500	4.8500	4.8500	+3.191%	500	-38.969%
2011-07-19	4.7000	4.7000	4.7000	4.7000	-6.000%	333	-37.021%
2011-06-03	5.0000	5.0000	5.0000	5.0000	-4.398%	3,000	-40.800%
2011-05-10	5.2300	5.2300	5.2300	5.2300	+8.958%	300	-43.403%
2011-03-21	4.8000	4.8000	4.8000	4.8000	+3.226%	500	-38.333%
2011-03-11	4.6500	4.6500	4.6500	4.6500	-9.533%	100	-36.344%
2011-02-28	5.1400	5.1400	5.1400	5.1400	+4.260%	500	-42.412%
2011-02-18	4.5200	4.9300	4.5200	4.9300	+3.789%	2,347	-39.959%
2011-02-02	4.7500	4.7500	4.7500	4.7500	-6.496%	1,000	-37.684%
2011-01-07	5.0800	5.0800	5.0800	5.0800	+6.947%	500	-41.732%
2011-01-06	4.7500	4.7500	4.7500	4.7500	-8.478%	600	-37.684%
2010-12-30	5.1900	5.1900	5.1900	5.1900	+4.637%	11,000	-42.967%
2010-12-28	4.9600	4.9600	4.9600	4.9600	-12.982%	400	-40.323%
2010-12-02	5.7000	5.7000	5.7000	5.7000	+6.542%	100	-48.070%
2010-11-29	5.3500	5.3500	5.3500	5.3500	-5.310%	600	-44.673%
2010-11-04	5.6500	5.6500	5.6500	5.6500	-1.224%	1,000	-47.611%
2010-10-28	5.7200	5.7200	5.7200	5.7200	-0.522%	375	-48.252%
2010-10-08	5.7500	5.7500	5.7500	5.7500	-11.538%	300	-48.522%
2010-07-12	6.5000	6.5000	6.5000	6.5000	-12.162%	1,000	-54.462%
2010-07-09	7.6000	7.6000	7.4000	7.4000	-4.516%	18,000	-60.000%
2010-07-08	7.7500	7.7500	7.7500	7.7500	-7.186%	8,562	-61.806%
2010-06-29	8.3500	8.3500	8.3500	8.3500	-0.831%	1,000	-64.551%
2010-06-28	8.4200	8.4200	8.4200	8.4200	+7.261%	500	-64.846%
2010-06-25	7.8500	7.8500	7.8500	7.8500	-1.134%	142	-62.293%
2010-06-23	7.5000	7.9400	7.5000	7.9400	+2.452%	300	-62.720%
2010-06-17	7.7500	7.7500	7.7500	7.7500	-0.641%	858	-61.806%
2010-06-09	7.9000	7.9000	7.8000	7.8000	+7.586%	1,119	-62.051%
2010-06-02	7.2500	7.2500	7.2500	7.2500	-8.228%	100	-59.172%
2010-05-28	7.9000	7.9000	7.9000	7.9000	+1.282%	100	-62.532%
2010-05-27	7.8000	7.8000	7.8000	7.8000	+1.299%	100	-62.051%
2010-05-26	7.6400	7.7000	7.6400	7.7000	+2.941%	200	-61.558%
2010-05-25	7.4800	7.4800	7.4800	7.4800	-8.221%	100	-60.428%
2010-05-24	8.1500	8.1500	8.1500	8.1500	+8.667%	1,000	-63.681%
2010-05-21	8.0000	8.0000	7.5000	7.5000	-1.316%	2,837	-60.533%
2010-05-20	7.6000	7.6000	7.6000	7.6000	+4.828%	1,000	-61.053%
2010-05-17	7.2500	7.2500	7.2500	7.2500	+9.023%	1,443	-59.172%
2010-05-12	6.6500	6.6500	6.6500	6.6500	-2.206%	132	-55.489%
2010-05-10	6.8000	6.8000	6.8000	6.8000	+19.298%	1,250	-56.471%
2010-05-07	5.7000	5.7000	5.7000	5.7000	+6.542%	224	-48.070%
2010-04-21	5.3500	5.3500	5.3500	5.3500	-4.464%	100	-44.673%
2010-04-16	5.6000	5.6000	5.6000	5.6000	+1.818%	300	-47.143%
2010-04-14	5.5000	5.5000	5.5000	5.5000	+4.762%	140	-46.182%
2010-03-29	5.2500	5.2500	5.2500	5.2500	-13.934%	1,000	-43.619%
2010-03-26	6.1000	6.1000	6.1000	6.1000	+1.667%	100	-51.475%
2010-03-22	6.0000	6.0000	6.0000	6.0000	-3.226%	375	-50.667%
2010-03-03	6.2000	6.2000	6.2000	6.2000	-10.145%	300	-52.258%
2010-02-25	6.9000	6.9000	6.9000	6.9000	-4.828%	100	-57.101%
2010-01-29	7.2500	7.2500	7.2500	7.2500	-1.361%	236	-59.172%
2010-01-19	7.3500	7.3500	7.3500	7.3500	-7.547%	500	-59.728%
2010-01-14	7.9500	7.9500	7.6500	7.9500	+6.711%	3,102	-62.767%
2010-01-12	7.4500	7.4500	7.4500	7.4500	-2.614%	200	-60.268%
2010-01-06	7.6500	7.6500	7.6500	7.6500	0.000%	150	-61.307%
2010-01-05	7.6500	7.6500	7.6500	7.6500	+9.286%	100	-61.307%
2009-12-23	7.5500	7.5500	7.0000	7.0000	-6.667%	6,300	-57.714%
2009-12-21	7.2500	7.5000	7.2500	7.5000	+2.740%	1,250	-60.533%
2009-12-16	7.3000	7.3000	7.3000	7.3000	+65.909%	224	-59.452%
2009-07-15	4.4000	4.4000	4.4000	4.4000	+22.222%	2,000	-32.727%
2009-05-26	3.6000	3.6000	3.6000	3.6000	+24.138%	200	-17.778%
2009-04-03	2.9000	2.9000	2.9000	2.9000	-25.641%	200	+2.069%
2009-02-27	3.9000	3.9000	3.9000	3.9000	+23.810%	1,000	-24.103%
2008-12-15	3.1500	3.1500	3.1500	3.1500	-12.500%	1,000	-6.032%
2008-11-19	3.6000	3.6000	3.6000	3.6000	-5.263%	500	-17.778%
2008-11-03	3.8000	3.8000	3.8000	3.8000	+18.750%	100	-22.105%
2008-10-29	3.2000	3.2000	3.2000	3.2000	0.000%	150	-7.500%

.dark-mode .hhygfs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hhygfs{ color: #333333; background-color: white; border: 2px solid #333333; }FLKDFFIH GROUP PLC ORDstock OTC

FLKDF
FIH GROUP PLC ORD
stock OTC