Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fifth District (FDSB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 13.10 13.10 13.05 13.05 1,777
17th Jul 2025 (Thu) 12.87 12.87 12.87 12.93 6
16th Jul 2025 (Wed) 12.97 12.97 12.90 12.92 1,114
15th Jul 2025 (Tue) 13.10 13.10 13.05 12.975 1,303
14th Jul 2025 (Mon) 12.93 13.005 12.93 13.20 147
11th Jul 2025 (Fri) 12.92 13.12 12.92 12.9474 372
10th Jul 2025 (Thu) 12.65 12.68 12.65 12.91 928
9th Jul 2025 (Wed) 12.51 12.55 12.42 12.57 1,604
8th Jul 2025 (Tue) 12.46 12.59 12.46 12.45 1,795
7th Jul 2025 (Mon) 12.59 12.59 12.51 12.51 20
4th Jul 2025 (Fri) 12.59 12.60 12.59 12.51 672
3rd Jul 2025 (Thu) 12.59 12.60 12.59 12.51 672
2nd Jul 2025 (Wed) 12.40 12.40 12.40 12.50 109
1st Jul 2025 (Tue) 12.15 12.34 12.15 12.28 0
30th Jun 2025 (Mon) 12.15 12.34 12.15 12.35 1,249
27th Jun 2025 (Fri) 12.25 12.40 12.15 12.25 2,629
26th Jun 2025 (Thu) 12.12 12.12 12.11 12.35 230
25th Jun 2025 (Wed) 12.205 12.37 12.205 12.37 114
24th Jun 2025 (Tue) 12.205 12.205 12.01 12.37 3,498
23rd Jun 2025 (Mon) 12.05 12.31 12.05 12.31 21
20th Jun 2025 (Fri) 12.05 12.05 12.05 12.24 911
19th Jun 2025 (Thu) 11.99 12.09 11.99 12.09 220
18th Jun 2025 (Wed) 11.99 12.09 11.99 12.09 220
17th Jun 2025 (Tue) 11.99 12.18 11.99 12.18 80
16th Jun 2025 (Mon) 11.99 12.00 11.99 12.02 206
13th Jun 2025 (Fri) 12.03 12.05 12.02 12.02 1,655
12th Jun 2025 (Thu) 12.20 12.20 12.07 12.1974 863
11th Jun 2025 (Wed) 12.25 12.25 12.20 12.30 790
10th Jun 2025 (Tue) 12.31 12.40 12.31 12.40 0
9th Jun 2025 (Mon) 12.31 12.3182 12.31 12.3182 70
6th Jun 2025 (Fri) 12.31 12.40 12.31 12.40 140
5th Jun 2025 (Thu) 12.31 12.43 12.31 12.25 1,884
4th Jun 2025 (Wed) 12.38 12.64 12.38 12.50 1,574
3rd Jun 2025 (Tue) 12.44 12.617 12.44 12.617 122
2nd Jun 2025 (Mon) 12.44 12.44 12.40 12.5724 410
30th May 2025 (Fri) 12.47 12.47 12.47 12.41 153
29th May 2025 (Thu) 12.36 12.40 12.36 12.40 93
28th May 2025 (Wed) 12.36 12.36 12.36 12.36 208
27th May 2025 (Tue) 12.36 12.36 12.36 12.36 100
26th May 2025 (Mon) 12.46 12.46 12.46 12.46 0
23rd May 2025 (Fri) 12.46 12.46 12.46 12.46 791
22nd May 2025 (Thu) 12.55 12.55 12.55 12.55 244
21st May 2025 (Wed) 12.57 12.57 12.57 12.57 551
20th May 2025 (Tue) 12.68 12.68 12.68 12.68 91
19th May 2025 (Mon) 12.61 12.61 12.61 12.61 113
FTSE 100 Latest
Value8,992.12
Change19.48