TipRanks
Fundusz Hipoteczny DOM SA (PL:FHD)
:FHD
Poland Market
FHD
Fundusz Hipoteczny DOM SA
RESEARCH TOOLSreports

Fundusz Hipoteczny DOM SA (FHD) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 28, 2026
4.50
4.50
4.50
4.50
4.50
+12.50%
371
2.45
Oct 27, 2026
4.00
4.00
4.00
4.00
4.00
0.00%
703
5.01
Oct 26, 2026
4.68
4.68
4.00
4.00
4.00
+14.29%
848
6.68
Oct 23, 2026
3.50
4.68
3.50
3.50
3.50
0.00%
0
0.00
Oct 22, 2026
3.50
3.50
3.50
3.50
3.50
-10.26%
548
4.63
Oct 21, 2026
3.90
4.68
3.50
3.90
3.90
0.00%
0
0.00
Oct 20, 2026
3.90
4.68
3.50
3.90
3.90
0.00%
0
0.00
Oct 19, 2026
3.90
4.68
3.50
3.90
3.90
0.00%
0
0.00
Oct 16, 2026
3.90
4.68
3.50
3.90
3.90
0.00%
0
0.00
Oct 15, 2026
3.90
4.68
3.50
3.90
3.90
0.00%
0
0.00
Oct 14, 2026
3.90
3.90
3.90
3.90
3.90
-2.99%
257
2.25
Oct 13, 2026
4.02
5.30
3.50
4.02
4.02
0.00%
0
0.00
Oct 12, 2026
4.02
5.45
3.56
4.02
4.02
0.00%
0
0.00
Oct 09, 2026
3.74
4.02
3.74
4.02
4.02
+15.52%
474
4.44
Oct 08, 2026
3.48
3.48
3.48
3.48
3.48
-6.95%
48
0.45
Oct 07, 2026
3.74
3.74
3.48
3.74
3.74
0.00%
0
0.00
Oct 06, 2026
3.74
3.74
3.74
3.74
3.74
0.00%
8
0.07
Oct 05, 2026
3.74
3.74
3.74
3.74
3.74
+5.65%
39
0.36
Oct 02, 2026
3.54
3.54
3.54
3.54
3.54
0.00%
32
0.29
Oct 01, 2026
3.54
3.54
3.50
3.54
3.54
0.00%
0
0.00
Sep 30, 2026
3.54
3.54
3.54
3.54
3.54
+1.14%
3
0.02
Sep 29, 2026
3.50
3.50
3.50
3.50
3.50
-1.13%
3
0.02
Sep 28, 2026
3.54
3.54
3.54
3.54
3.54
+1.14%
27
0.21
Sep 25, 2026
3.50
3.54
3.50
3.50
3.50
0.00%
0
0.00
Sep 24, 2026
3.50
3.54
3.50
3.50
3.50
0.00%
0
0.00
Sep 23, 2026
3.50
3.54
3.50
3.50
3.50
0.00%
0
0.00
Sep 22, 2026
3.50
3.54
3.50
3.50
3.50
0.00%
0
0.00
Sep 21, 2026
3.50
3.50
3.50
3.50
3.50
0.00%
290
2.03
Sep 18, 2026
3.50
3.50
3.50
3.50
3.50
-6.91%
50
0.35
Sep 17, 2026
3.76
3.76
3.76
3.76
3.76
0.00%
2
0.01
Sep 16, 2026
3.76
3.76
3.50
3.76
3.76
0.00%
0
0.00
Sep 15, 2026
3.76
3.76
3.50
3.76
3.76
0.00%
0
0.00
Sep 14, 2026
3.76
3.76
3.76
3.76
3.76
+7.43%
5
0.04
Sep 11, 2026
3.50
3.76
3.50
3.50
3.50
0.00%
0
0.00
Sep 10, 2026
3.50
3.76
3.50
3.50
3.50
0.00%
0
0.00
Sep 09, 2026
3.76
3.76
3.50
3.50
3.50
-6.91%
10
0.06
Sep 08, 2026
3.76
3.76
3.50
3.76
3.76
0.00%
0
0.00
Sep 07, 2026
3.76
3.76
3.50
3.76
3.76
0.00%
0
0.00
Sep 04, 2026
3.76
3.76
3.50
3.76
3.76
0.00%
0
0.00
Sep 03, 2026
3.52
3.76
3.52
3.76
3.76
+6.82%
102
0.65
Sep 02, 2026
3.52
3.52
3.50
3.52
3.52
0.00%
0
0.00
Sep 01, 2026
3.52
3.52
3.50
3.52
3.52
0.00%
0
0.00
Aug 31, 2026
3.52
3.52
3.52
3.52
3.52
+0.57%
4
0.03
Aug 28, 2026
3.50
3.50
3.50
3.50
3.50
-0.57%
1
<0.01
Aug 27, 2026
3.52
3.52
3.52
3.52
3.52
0.00%
1
<0.01
Aug 26, 2026
3.52
3.52
3.52
3.52
3.52
+0.57%
6
0.04
Aug 25, 2026
3.50
3.52
3.50
3.50
3.50
0.00%
0
0.00
Aug 24, 2026
3.50
3.50
3.50
3.50
3.50
0.00%
2
0.01
Aug 21, 2026
3.50
3.50
3.50
3.50
3.50
0.00%
100
0.65
Aug 20, 2026
3.50
3.76
3.50
3.50
3.50
0.00%
0
0.00
Rows:
50