FCMB Group Plc (NGX:FCMB)
Nigeria · Delayed Price · Currency is NGN 10.60
-0.15 (-1.40%)
At close: Oct 29, 2025
FCMB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 10.85 | 10.85 | 10.50 | 10.60 | 10.60 | -1.40% | 8,716,778 |
| Oct 28, 2025 | 10.60 | 10.75 | 10.45 | 10.75 | 10.75 | 1.42% | 11,509,560 |
| Oct 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 3,938,872 |
| Oct 24, 2025 | 10.50 | 10.60 | 10.45 | 10.60 | 10.60 | 0.95% | 7,452,551 |
| Oct 23, 2025 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | -0.47% | 7,367,007 |
| Oct 22, 2025 | 10.70 | 10.70 | 10.45 | 10.55 | 10.55 | -0.47% | 7,580,916 |
| Oct 21, 2025 | 10.75 | 10.80 | 10.60 | 10.60 | 10.60 | - | 5,767,465 |
| Oct 20, 2025 | 10.85 | 10.85 | 10.60 | 10.60 | 10.60 | 0.47% | 6,745,695 |
| Oct 17, 2025 | 10.65 | 10.65 | 10.55 | 10.55 | 10.55 | 1.44% | 3,540,488 |
| Oct 16, 2025 | 10.45 | 10.50 | 10.40 | 10.40 | 10.40 | -0.48% | 14,123,270 |
| Oct 15, 2025 | 10.65 | 10.65 | 10.45 | 10.45 | 10.45 | -1.88% | 12,595,470 |
| Oct 14, 2025 | 10.90 | 10.90 | 10.60 | 10.65 | 10.65 | -2.74% | 6,653,252 |
| Oct 13, 2025 | 10.90 | 11.00 | 10.85 | 10.95 | 10.95 | 0.46% | 12,948,050 |
| Oct 10, 2025 | 10.65 | 10.90 | 10.45 | 10.90 | 10.90 | 1.87% | 18,143,390 |
| Oct 9, 2025 | 10.45 | 10.70 | 10.45 | 10.70 | 10.70 | 2.88% | 8,734,442 |
| Oct 8, 2025 | 10.40 | 10.75 | 10.40 | 10.40 | 10.40 | -2.80% | 6,516,887 |
| Oct 7, 2025 | 10.65 | 10.75 | 10.40 | 10.70 | 10.70 | 0.47% | 7,539,734 |
| Oct 6, 2025 | 10.60 | 10.65 | 10.40 | 10.65 | 10.65 | -0.47% | 12,623,850 |
| Oct 3, 2025 | 10.45 | 10.70 | 10.45 | 10.70 | 10.70 | -1.83% | 13,309,740 |
| Oct 2, 2025 | 10.45 | 10.90 | 10.40 | 10.90 | 10.90 | 0.46% | 3,881,774 |
| Sep 30, 2025 | 10.50 | 10.85 | 10.35 | 10.85 | 10.85 | - | 25,344,320 |
| Sep 29, 2025 | 10.75 | 10.85 | 10.60 | 10.85 | 10.85 | -0.46% | 14,832,270 |
| Sep 26, 2025 | 10.55 | 10.90 | 10.35 | 10.90 | 10.90 | 5.83% | 32,311,450 |
| Sep 25, 2025 | 10.50 | 10.55 | 10.30 | 10.30 | 10.30 | -3.29% | 3,949,504 |
| Sep 24, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.91% | 7,364,797 |
| Sep 23, 2025 | 10.50 | 10.50 | 10.30 | 10.45 | 10.45 | -1.88% | 3,116,266 |
| Sep 22, 2025 | 10.35 | 10.65 | 10.30 | 10.65 | 10.65 | -0.47% | 10,736,000 |
| Sep 19, 2025 | 10.10 | 10.70 | 10.10 | 10.70 | 10.70 | -0.93% | 6,079,068 |
| Sep 18, 2025 | 10.80 | 10.80 | 10.65 | 10.80 | 10.80 | -0.92% | 1,938,957 |
| 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 |