User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

FDE

Frendy Energy Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Frendy Energy FDE Italy Ordinary Share IT0004819857
  Price Change Change Percent Stock Price Last Traded
0.006 1.76% 0.346 05:28:14
Open Price Low Price High Price Close Price Prev Close
0.346 0.346 0.346 0.346 0.34
more quote information »

FDE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.3440.3520.340.3414786,2100.0020.58%
1 Month0.330.360.3280.34334619,4400.0164.85%
3 Months0.320.3880.3120.34397635,2040.0268.12%
6 Months0.2940.3880.2820.32464432,6980.05217.69%
1 Year0.260.3880.260.3177827,0150.08633.08%
3 Years0.3710.4640.2060.33240227,066-0.025-6.74%
5 Years0.37020.5140.2060.32542170,198-0.0242-6.54%

FDE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 0.34 -0.008 -2.3% 0.352 0.352 0.34 12,960
May 05 2021 0.348 0.00 0.0% 0.348 0.348 0.348 0.00
May 04 2021 0.348 0.00 0.0% 0.348 0.348 0.348 1,080
May 03 2021 0.348 0.006 1.75% 0.348 0.348 0.348 1,080
Apr 30 2021 0.342 -0.002 -0.58% 0.344 0.344 0.342 9,720
Apr 29 2021 0.344 0.00 0.0% 0.344 0.344 0.344 2,160
Apr 28 2021 0.344 -0.002 -0.58% 0.346 0.346 0.344 3,240
Apr 27 2021 0.346 0.004 1.17% 0.35 0.36 0.346 30,240
Apr 26 2021 0.342 0.00 0.0% 0.342 0.342 0.342 0.00
Apr 23 2021 0.342 0.00 0.0% 0.342 0.342 0.342 3,240
Apr 22 2021 0.342 0.00 0.0% 0.346 0.354 0.34 37,800
Apr 21 2021 0.342 0.006 1.79% 0.334 0.342 0.33 52,920
Apr 20 2021 0.336 -0.008 -2.33% 0.344 0.344 0.336 11,880
Apr 19 2021 0.344 0.004 1.18% 0.334 0.344 0.334 2,160
Apr 16 2021 0.34 0.00 0.0% 0.34 0.34 0.34 0.00
Apr 15 2021 0.34 -0.002 -0.58% 0.348 0.348 0.332 29,160
Apr 14 2021 0.342 -0.006 -1.72% 0.342 0.342 0.342 4,320
Apr 13 2021 0.348 0.004 1.16% 0.35 0.35 0.348 48,600
Apr 12 2021 0.344 0.00 0.0% 0.336 0.348 0.336 16,200
Apr 09 2021 0.344 0.006 1.78% 0.33 0.356 0.328 63,720
Apr 08 2021 0.338 0.004 1.2% 0.332 0.338 0.332 8,640
Apr 07 2021 0.334 -0.006 -1.76% 0.34 0.348 0.326 163,080
See More Historical Prices ยป
Your Recent History
BIT
FDE
Frendy Ene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210507 23:13:10