FUNDTECH LTD ORD Historical Stock Price

Below is the stock price history for Fundtech Ltd Ord FNDT. Data is recorded each day for the historical open, high, low, close and volume. The Fundtech Ltd Ord stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fundtech Ltd Ord Historical Stock Price

DateOpenHighLowCloseVolume
2011-11-30 23.24 23.25 23.23 23.24 10,230
2011-11-29 23.10 23.16 23.10 23.16 864
2011-11-28 23.07 23.14 23.07 23.115 1,075
2011-11-25 23.08 23.10 23.08 23.10 600
2011-11-23 23.10 23.115 23.10 23.115 800
2011-11-22 23.10 23.12 23.10 23.11 4,145
2011-11-21 23.04 23.11 23.03 23.11 5,500
2011-11-18 23.12 23.12 23.11 23.11 470
2011-11-17 23.11 23.11 23.11 23.11 143
2011-11-16 23.11 23.11 23.10 23.11 300
2011-11-15 23.10 23.11 23.10 23.11 800
2011-11-14 23.08 23.10 23.08 23.10 6,200
2011-11-11 23.08 23.08 23.07 23.07 464
2011-11-10 23.04 23.09 23.04 23.09 1,706
2011-11-09 23.05 23.07 23.05 23.06 3,099
2011-11-08 23.03 23.07 23.03 23.06 3,000
2011-11-07 23.03 23.10 23.03 23.10 244
2011-11-04 23.10 23.10 23.03 23.03 1,463
2011-11-03 23.03 23.04 23.03 23.03 1,765
2011-11-02 23.05 23.07 23.03 23.03 1,475
2011-11-01 22.92 23.06 22.92 23.06 1,489
2011-10-31 22.98 23.04 22.98 23.01 4,059
2011-10-28 23.08 23.08 22.98 22.99 1,700
2011-10-27 23.03 23.05 23.00 23.005 5,371
2011-10-26 23.00 23.02 22.98 22.99 2,959
2011-10-25 23.03 23.06 22.89 22.89 6,788
2011-10-24 23.08 23.08 23.04 23.05 975
2011-10-21 23.06 23.10 23.06 23.09 400
2011-10-20 23.07 23.08 23.03 23.05 2,329
2011-10-19 23.0505 23.0505 23.03 23.04 3,650

» More Fundtech Ltd Ord Stock Price History

To see other companies like Fundtech Ltd Ord (FNDT), view our stock market today for news, and other data.