Fidelity Bank Plc (NGX:FIDELITYBK)
Nigeria · Delayed Price · Currency is NGN 21.20
+0.15 (0.71%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.25 | 21.50 | 21.00 | 21.20 | 21.20 | 0.71% | 85,550,850 |
| Jul 31, 2025 | 21.00 | 21.40 | 21.00 | 21.05 | 21.05 | 0.24% | 81,122,270 |
| Jul 30, 2025 | 20.50 | 21.50 | 20.50 | 21.00 | 21.00 | 2.44% | 90,396,980 |
| Jul 29, 2025 | 20.80 | 21.50 | 20.50 | 20.50 | 20.50 | -2.38% | 111,265,100 |
| Jul 28, 2025 | 21.25 | 21.25 | 20.95 | 21.00 | 21.00 | -0.94% | 123,009,500 |
| Jul 25, 2025 | 20.65 | 21.35 | 20.65 | 21.20 | 21.20 | 2.91% | 17,723,020 |
| Jul 24, 2025 | 21.00 | 21.00 | 20.50 | 20.60 | 20.60 | -3.29% | 15,699,430 |
| Jul 23, 2025 | 21.45 | 21.50 | 21.30 | 21.30 | 21.30 | -1.84% | 6,255,598 |
| Jul 22, 2025 | 21.75 | 21.75 | 21.50 | 21.70 | 21.70 | 0.93% | 29,945,530 |
| Jul 21, 2025 | 21.00 | 21.70 | 20.55 | 21.50 | 21.50 | 3.12% | 21,881,600 |
| Jul 18, 2025 | 21.15 | 21.20 | 20.50 | 20.85 | 20.85 | -1.18% | 10,465,680 |
| Jul 17, 2025 | 21.60 | 22.45 | 20.50 | 21.10 | 21.10 | -2.09% | 39,995,470 |
| Jul 16, 2025 | 21.00 | 21.55 | 20.50 | 21.55 | 21.55 | 2.62% | 14,288,300 |
| Jul 14, 2025 | 21.40 | 21.40 | 20.50 | 21.00 | 21.00 | -0.94% | 25,179,690 |
| Jul 11, 2025 | 20.50 | 21.20 | 20.50 | 21.20 | 21.20 | 4.43% | 12,350,530 |
| Jul 10, 2025 | 20.15 | 20.70 | 20.00 | 20.30 | 20.30 | 1.00% | 25,966,530 |
| Jul 9, 2025 | 20.00 | 20.10 | 19.95 | 20.10 | 20.10 | 0.50% | 11,857,180 |
| Jul 8, 2025 | 20.00 | 20.40 | 20.00 | 20.00 | 20.00 | - | 21,007,130 |
| Jul 7, 2025 | 19.70 | 20.50 | 19.70 | 20.00 | 20.00 | - | 22,143,870 |
| Jul 4, 2025 | 20.00 | 20.00 | 19.65 | 20.00 | 20.00 | - | 20,674,750 |
| Jul 3, 2025 | 20.00 | 20.00 | 19.95 | 20.00 | 20.00 | - | 25,134,610 |
| Jul 2, 2025 | 19.65 | 20.00 | 19.65 | 20.00 | 20.00 | - | 17,276,310 |
| Jul 1, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | - | 19,531,830 |
| Jun 30, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | - | 19,513,970 |
| Jun 27, 2025 | 19.95 | 20.00 | 19.80 | 20.00 | 20.00 | - | 24,173,130 |
| Jun 26, 2025 | 19.85 | 20.00 | 19.55 | 20.00 | 20.00 | - | 25,621,870 |
| Jun 25, 2025 | 19.40 | 20.45 | 19.40 | 20.00 | 20.00 | 1.27% | 82,979,700 |
| Jun 24, 2025 | 19.30 | 19.75 | 19.25 | 19.75 | 19.75 | 3.95% | 83,927,790 |
| Jun 23, 2025 | 19.00 | 19.35 | 18.50 | 19.00 | 19.00 | -2.06% | 141,709,800 |
| Jun 20, 2025 | 19.20 | 19.50 | 19.05 | 19.40 | 19.40 | 1.04% | 38,287,220 |
| Jun 19, 2025 | 18.70 | 19.30 | 18.70 | 19.20 | 19.20 | 3.50% | 33,187,690 |
| Jun 18, 2025 | 18.35 | 18.60 | 18.05 | 18.55 | 18.55 | 1.92% | 30,842,430 |
| Jun 17, 2025 | 18.00 | 18.95 | 17.90 | 18.20 | 18.20 | -0.55% | 45,683,690 |
| Jun 16, 2025 | 18.00 | 18.50 | 17.35 | 18.30 | 18.30 | -4.94% | 49,994,520 |
| Jun 13, 2025 | 19.70 | 19.70 | 19.20 | 19.25 | 19.25 | -2.28% | 24,812,750 |
| Jun 11, 2025 | 19.80 | 19.90 | 19.50 | 19.70 | 19.70 | -0.25% | 14,240,260 |
| Jun 10, 2025 | 19.50 | 19.80 | 19.45 | 19.75 | 19.75 | 2.60% | 42,924,590 |
| Jun 5, 2025 | 19.00 | 19.25 | 19.00 | 19.25 | 19.25 | 1.32% | 829,726,400 |
| Jun 4, 2025 | 19.00 | 19.05 | 19.00 | 19.00 | 19.00 | - | 93,467,180 |
| Jun 3, 2025 | 18.95 | 19.05 | 18.90 | 19.00 | 19.00 | - | 108,171,700 |
| Jun 2, 2025 | 19.35 | 19.35 | 18.65 | 19.00 | 19.00 | -2.06% | 98,819,530 |
| May 30, 2025 | 19.35 | 19.40 | 19.30 | 19.40 | 19.40 | - | 31,379,180 |
| May 29, 2025 | 18.65 | 19.70 | 18.65 | 19.40 | 19.40 | 4.86% | 70,600,310 |
| May 28, 2025 | 18.15 | 18.60 | 18.15 | 18.50 | 18.50 | - | 48,221,170 |
| May 27, 2025 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 1.65% | 36,994,800 |
| May 26, 2025 | 18.30 | 18.50 | 18.15 | 18.20 | 18.20 | -2.41% | 46,768,040 |
| May 23, 2025 | 17.40 | 18.80 | 17.40 | 18.65 | 18.65 | 7.49% | 85,565,570 |
| May 22, 2025 | 18.20 | 18.70 | 17.15 | 17.35 | 17.35 | -6.97% | 137,414,100 |
| May 21, 2025 | 18.70 | 18.80 | 18.00 | 18.65 | 18.65 | -1.84% | 67,688,200 |
| May 20, 2025 | 18.00 | 19.85 | 18.00 | 19.00 | 19.00 | -5.00% | 60,180,900 |