Free Trial
→ 2 sentences that change everything you THOUGHT you knew about trading (From Investing Daily) (Ad) Free FDEV Stock Alerts

Frontier Developments (FDEV) Stock Chart & Stock Price History

Frontier Developments logo
GBX 276.50
+6.50 (+2.41%)
(As of 11/4/2024 ET)
Compare

Frontier Developments Stock Price Performance

5 Day
Performance
+9.50%
1 Month
Performance
+16.18%
3 Month
Performance
+9.07%
6 Month
Performance
+4.34%
Year-To-Date
Performance
+110.75%
1 Year
Performance
+8.43%
Receive FDEV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Frontier Developments and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Elon knows the truth, which is why they want him silenced
Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to humanity, there is a war being waged on Elon Musk. This war has nothing to do with X, Elon’s stance on immigration.
Watch this new documentary and you’ll discover what Elon knows,

FDEV Stock Chart for Monday, November, 4, 2024

FDEV Chart by TradingView

Frontier Developments Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024GBX 270GBX 276.50
+2.41%		GBX 278.30GBX 269.98109,467 shs£109.16 million
11/01/2024GBX 265GBX 270
+1.89%		GBX 272.50GBX 259.7493,753 shs£106.60 million
10/31/2024GBX 252.50GBX 265
+4.95%		GBX 269GBX 251.50170,621 shs£104.62 million
10/30/2024GBX 239GBX 252.50
+5.65%		GBX 264GBX 237242,356 shs£99.69 million
10/29/2024GBX 235.99GBX 239
+1.27%		GBX 245GBX 234.5089,727 shs£94.36 million
10/28/2024GBX 238.50GBX 235.99
-1.05%		GBX 239.50GBX 235.99137,587 shs£93.17 million
10/25/2024GBX 233.53GBX 238.50
+2.13%		GBX 238.50GBX 230.5026,548 shs£94.16 million
10/24/2024GBX 235GBX 233.53
-0.63%		GBX 238GBX 227.501.39 million shs£92.20 million
10/23/2024GBX 234.50GBX 235
+0.21%		GBX 238GBX 22946,326 shs£92.78 million
10/22/2024GBX 226GBX 234.50
+3.76%		GBX 237GBX 229159,318 shs£92.58 million
10/21/2024GBX 225GBX 226
+0.44%		GBX 233.50GBX 222.5068,362 shs£89.23 million
10/18/2024GBX 228.50GBX 225
-1.53%		GBX 229GBX 222.5011,659 shs£88.83 million
10/17/2024GBX 226GBX 228.50
+1.11%		GBX 234GBX 22533,741 shs£90.21 million
10/16/2024GBX 218.50GBX 226
+3.43%		GBX 235GBX 220.4768,139 shs£89.23 million
10/15/2024GBX 215GBX 218.50
+1.63%		GBX 219GBX 207124,101 shs£86.26 million
10/14/2024GBX 212GBX 215
+1.42%		GBX 220GBX 212.4055,676 shs£84.88 million
10/11/2024GBX 217GBX 212
-2.30%		GBX 221GBX 211.2867,231 shs£83.70 million
10/10/2024N/AGBX 217GBX 230GBX 21798,814 shs£85.67 million
10/08/2024GBX 229.50GBX 221
-3.70%		GBX 233.50GBX 219.5076,604 shs£87.25 million
10/07/2024GBX 238GBX 229.50
-3.57%		GBX 242.50GBX 22676,009 shs£90.61 million
10/04/2024GBX 230.50GBX 238
+3.25%		GBX 242GBX 23171,379 shs£93.82 million
10/03/2024GBX 233GBX 230.50
-1.07%		GBX 245GBX 22872,628 shs£90.86 million
10/02/2024GBX 235GBX 233
-0.85%		GBX 238.16GBX 230.3848,776 shs£91.85 million
10/01/2024GBX 239.50GBX 235
-1.88%		GBX 248GBX 234.5036,053 shs£92.64 million
09/30/2024GBX 244.50GBX 239.50
-2.04%		GBX 246GBX 239.5049,370 shs£94.41 million
09/27/2024GBX 239GBX 244.50
+2.30%		GBX 244.50GBX 23737,454 shs£96.38 million
09/26/2024GBX 241.50GBX 239
-1.04%		GBX 243GBX 233130,166 shs£94.21 million
09/25/2024GBX 246.50GBX 241.50
-2.03%		GBX 249GBX 23970,145 shs£95.20 million
09/24/2024GBX 236GBX 246.50
+4.45%		GBX 248GBX 238.50190,002 shs£97.17 million
09/23/2024GBX 245.50GBX 236
-3.87%		GBX 250GBX 235292,314 shs£93.03 million
09/20/2024GBX 247GBX 245.50
-0.61%		GBX 247GBX 242.5082,049 shs£96.78 million
09/19/2024GBX 253.50GBX 247
-2.56%		GBX 254.98GBX 24592,307 shs£97.37 million
09/18/2024GBX 250GBX 253.50
+1.40%		GBX 260GBX 24586,273 shs£99.93 million
09/17/2024GBX 237GBX 250
+5.49%		GBX 252GBX 235.98254,363 shs£98.55 million
09/16/2024GBX 246.50GBX 237
-3.85%		GBX 247.81GBX 234.5085,357 shs£93.43 million
09/13/2024GBX 230.50GBX 246.50
+6.94%		GBX 246.50GBX 233.83262,112 shs£97.17 million
09/12/2024GBX 224.24GBX 230.50
+2.79%		GBX 238GBX 224.50359,071 shs£90.86 million
09/11/2024GBX 241GBX 224.24
-6.95%		GBX 252.36GBX 208.581.40 million shs£88.40 million
09/10/2024GBX 246GBX 241
-2.03%		GBX 248GBX 236.19328,841 shs£95.00 million
09/09/2024GBX 240GBX 246
+2.50%		GBX 253.50GBX 235.50107,909 shs£96.97 million
Elon knows the truth, which is why they want him silenced (Ad)

Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to humanity, there is a war being waged on Elon Musk. This war has nothing to do with X, Elon’s stance on immigration.

Watch this new documentary and you’ll discover what Elon knows,
09/06/2024GBX 245GBX 240
-2.04%		GBX 245.50GBX 236.50237,139 shs£94.61 million
09/05/2024GBX 255.48GBX 245
-4.10%		GBX 252.50GBX 24397,548 shs£96.58 million
09/04/2024GBX 252GBX 255.48
+1.38%		GBX 256.50GBX 24292,410 shs£100.71 million
09/03/2024GBX 258.50GBX 252
-2.51%		GBX 265.50GBX 25264,909 shs£99.34 million
09/02/2024GBX 267.50GBX 258.50
-3.36%		GBX 274.50GBX 256.5077,142 shs£101.90 million
08/30/2024GBX 259GBX 267.50
+3.28%		GBX 272.50GBX 25595,832 shs£105.45 million
08/29/2024GBX 269GBX 259
-3.72%		GBX 278GBX 25941,758 shs£102.10 million
08/28/2024GBX 274GBX 269
-1.82%		GBX 275GBX 266.5044,819 shs£106.04 million
08/27/2024GBX 275.50GBX 274
-0.54%		GBX 278.50GBX 267.5046,974 shs£108.01 million
08/26/2024GBX 275.50GBX 275.50GBX 279.50GBX 268.5070,278 shs£108.60 million
08/23/2024GBX 273.50GBX 275.50
+0.73%		GBX 280GBX 268.5068,205 shs£108.60 million
08/22/2024GBX 283GBX 273.50
-3.36%		GBX 283.50GBX 273.5053,380 shs£107.81 million
08/21/2024GBX 298GBX 283
-5.03%		GBX 296.50GBX 28342,110 shs£111.56 million
08/20/2024GBX 290GBX 298
+2.76%		GBX 300GBX 284.5074,593 shs£117.47 million
08/19/2024GBX 291GBX 290
-0.34%		GBX 298GBX 28816,457 shs£114.32 million
08/16/2024GBX 292GBX 291
-0.34%		GBX 298GBX 28736,974 shs£114.71 million
08/15/2024GBX 293.50GBX 292
-0.51%		GBX 295GBX 290.5416,665 shs£115.11 million
08/14/2024GBX 299GBX 293.50
-1.84%		GBX 298.32GBX 286.1488,370 shs£115.70 million
08/13/2024GBX 309GBX 299
-3.24%		GBX 310GBX 29895,912 shs£117.87 million
08/12/2024GBX 306GBX 309
+0.98%		GBX 320GBX 300.87152,747 shs£121.81 million
08/09/2024GBX 292.50GBX 306
+4.62%		GBX 306GBX 28893,651 shs£120.63 million
08/08/2024GBX 295.75GBX 292.50
-1.10%		GBX 295GBX 28486,058 shs£115.30 million
08/07/2024GBX 275.50GBX 295.75
+7.35%		GBX 300GBX 273.50536,445 shs£116.59 million
08/06/2024GBX 253GBX 275.50
+8.89%		GBX 277.50GBX 2532.39 million shs£108.60 million
08/05/2024GBX 253.50GBX 253
-0.20%		GBX 255GBX 234.502.32 million shs£99.73 million

Related Companies

This page (LON:FDEV) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners
2 sentences that change everything you THOUGHT you knew about trading
If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...
Investing Daily | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Election warning coming true…
If you missed it, my emergency election broadcast is now available - watch it before it's too late.
Porter & Company | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
A Totally New ‘Income Coin’
Buckle up… Because this might shatter everything you thought you knew about "income trading." In fact, i...
Crypto 101 Media | Sponsored
The centerpiece of Trump’s crypto’s masterplan …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...
Weiss Ratings | Sponsored
A new way to play the AI boom (act before November 19)
There's a new way to play the $15 trillion AI boom. And it's so simple - you can do it right now with as li...
Behind the Markets | Sponsored