FCMB Group Plc (NGX:FCMB)
Nigeria · Delayed Price · Currency is NGN 10.90
+0.10 (0.93%)
At close: Sep 17, 2025
FCMB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 1,518,941 |
| Sep 16, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | 3,203,143 |
| Sep 15, 2025 | 11.00 | 11.00 | 10.35 | 10.90 | 10.90 | 0.93% | 11,835,170 |
| Sep 12, 2025 | 10.70 | 10.80 | 10.40 | 10.80 | 10.80 | - | 3,725,064 |
| Sep 11, 2025 | 10.80 | 10.80 | 10.75 | 10.80 | 10.80 | - | 4,484,391 |
| Sep 10, 2025 | 10.75 | 10.85 | 10.70 | 10.80 | 10.80 | 0.47% | 287,767,900 |
| Sep 9, 2025 | 10.40 | 10.75 | 10.30 | 10.75 | 10.75 | 2.38% | 202,488,400 |
| Sep 8, 2025 | 10.50 | 10.50 | 10.10 | 10.50 | 10.50 | - | 460,948,800 |
| Sep 4, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | - | 11,496,400 |
| Sep 3, 2025 | 10.60 | 10.60 | 10.35 | 10.50 | 10.50 | 5.00% | 9,483,461 |
| Sep 2, 2025 | 10.50 | 10.75 | 10.00 | 10.00 | 10.00 | -8.26% | 17,849,590 |
| Sep 1, 2025 | 10.55 | 10.90 | 10.50 | 10.90 | 10.90 | 0.46% | 55,842,420 |
| Aug 29, 2025 | 10.45 | 10.85 | 10.35 | 10.85 | 10.85 | 3.33% | 18,322,460 |
| Aug 28, 2025 | 10.70 | 10.85 | 10.50 | 10.50 | 10.50 | -4.55% | 42,584,400 |
| Aug 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 108,485,100 |
| Aug 26, 2025 | 10.90 | 11.20 | 10.55 | 11.20 | 11.20 | 2.75% | 89,297,580 |
| Aug 25, 2025 | 10.95 | 11.00 | 10.45 | 10.90 | 10.90 | -0.91% | 105,126,100 |
| Aug 22, 2025 | 10.75 | 11.00 | 10.40 | 11.00 | 11.00 | 2.33% | 135,960,300 |
| Aug 21, 2025 | 10.95 | 10.95 | 10.35 | 10.75 | 10.75 | -0.46% | 10,307,000 |
| Aug 20, 2025 | 10.55 | 10.80 | 10.50 | 10.80 | 10.80 | - | 4,381,395 |
| Aug 19, 2025 | 10.70 | 10.95 | 10.30 | 10.80 | 10.80 | - | 10,860,520 |
| Aug 18, 2025 | 10.75 | 10.95 | 10.70 | 10.80 | 10.80 | -1.37% | 5,978,512 |
| Aug 15, 2025 | 11.00 | 11.10 | 10.75 | 10.95 | 10.95 | -1.35% | 28,777,010 |
| Aug 14, 2025 | 11.05 | 11.30 | 11.00 | 11.10 | 11.10 | -1.33% | 10,070,730 |
| Aug 13, 2025 | 11.10 | 11.40 | 11.05 | 11.25 | 11.25 | 0.90% | 40,133,980 |
| Aug 12, 2025 | 11.00 | 11.15 | 10.50 | 11.15 | 11.15 | 3.24% | 59,242,710 |
| Aug 11, 2025 | 11.20 | 11.20 | 10.70 | 10.80 | 10.80 | -3.57% | 12,625,670 |
| Aug 8, 2025 | 11.35 | 11.35 | 10.75 | 11.20 | 11.20 | -2.18% | 16,109,430 |
| Aug 7, 2025 | 11.50 | 11.55 | 11.30 | 11.45 | 11.45 | -0.43% | 55,367,200 |
| Aug 6, 2025 | 12.00 | 12.00 | 11.30 | 11.50 | 11.50 | - | 23,983,590 |
| Aug 5, 2025 | 12.00 | 12.30 | 11.50 | 11.50 | 11.50 | -2.95% | 42,019,260 |
| Aug 4, 2025 | 10.75 | 11.85 | 10.75 | 11.85 | 11.85 | 9.72% | 84,948,730 |
| Aug 1, 2025 | 10.00 | 10.80 | 10.00 | 10.80 | 10.80 | 8.00% | 277,211,500 |
| Jul 31, 2025 | 10.30 | 10.35 | 10.00 | 10.00 | 10.00 | -2.91% | 121,537,300 |
| Jul 30, 2025 | 10.30 | 10.60 | 10.00 | 10.30 | 10.30 | - | 31,805,800 |
| Jul 29, 2025 | 9.80 | 10.35 | 9.80 | 10.30 | 10.30 | 5.10% | 27,125,900 |
| Jul 28, 2025 | 9.75 | 10.05 | 9.75 | 9.80 | 9.80 | - | 68,404,620 |
| Jul 25, 2025 | 9.60 | 9.80 | 9.35 | 9.80 | 9.80 | 4.26% | 22,088,180 |
| Jul 24, 2025 | 9.50 | 9.60 | 9.35 | 9.40 | 9.40 | - | 15,188,000 |
| Jul 23, 2025 | 9.60 | 9.60 | 9.35 | 9.40 | 9.40 | -1.57% | 23,976,770 |
| Jul 22, 2025 | 9.65 | 9.65 | 9.20 | 9.55 | 9.55 | -1.04% | 16,015,190 |
| Jul 21, 2025 | 9.70 | 9.75 | 9.40 | 9.65 | 9.65 | 0.52% | 10,157,200 |
| Jul 18, 2025 | 9.80 | 9.80 | 9.40 | 9.60 | 9.60 | -2.04% | 1,309,703,000 |
| Jul 17, 2025 | 9.95 | 9.95 | 9.70 | 9.80 | 9.80 | -1.01% | 24,065,320 |
| Jul 16, 2025 | 10.10 | 10.10 | 9.70 | 9.90 | 9.90 | 1.02% | 17,408,980 |
| Jul 14, 2025 | 10.30 | 10.45 | 9.70 | 9.80 | 9.80 | -2.97% | 36,967,360 |
| Jul 11, 2025 | 9.40 | 10.40 | 9.35 | 10.10 | 10.10 | 5.21% | 27,884,630 |
| Jul 10, 2025 | 9.20 | 9.60 | 9.15 | 9.60 | 9.60 | 4.35% | 63,302,720 |
| Jul 9, 2025 | 9.10 | 9.25 | 9.05 | 9.20 | 9.20 | 1.10% | 6,065,680 |
| Jul 8, 2025 | 9.15 | 9.20 | 9.10 | 9.10 | 9.10 | -0.55% | 4,631,049 |