Fidson Healthcare Plc (NGX:FIDSON)
Nigeria · Delayed Price · Currency is NGN 68.75
+0.75 (1.10%)
At close: Jan 30, 2026
Fidson Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 70.75 | 70.75 | 61.20 | 68.75 | 68.75 | 1.10% | 3,134,323 |
| Jan 29, 2026 | 66.90 | 68.00 | 66.90 | 68.00 | 68.00 | -4.90% | 1,146,794 |
| Jan 28, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 608,414 |
| Jan 27, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 566,592 |
| Jan 26, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 797,294 |
| Jan 23, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 1,733,266 |
| Jan 22, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | -3.38% | 1,276,209 |
| Jan 21, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 5.87% | 1,867,048 |
| Jan 20, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - | 895,787 |
| Jan 19, 2026 | 73.00 | 73.00 | 64.00 | 69.90 | 69.90 | -0.14% | 2,188,485 |
| Jan 16, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | -4.24% | 1,476,253 |
| Jan 15, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - | 922,613 |
| Jan 14, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - | 2,278,068 |
| Jan 13, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - | 1,956,686 |
| Jan 12, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - | 1,442,340 |
| Jan 9, 2026 | 70.00 | 73.10 | 70.00 | 73.10 | 73.10 | 5.94% | 1,179,392 |
| Jan 8, 2026 | 65.00 | 69.00 | 65.00 | 69.00 | 69.00 | 5.42% | 1,267,968 |
| Jan 7, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - | 1,078,568 |
| Jan 6, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 8.18% | 1,745,566 |
| Jan 5, 2026 | 56.35 | 60.50 | 56.35 | 60.50 | 60.50 | 10.00% | 2,975,963 |
| Jan 2, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 9.78% | 3,824,820 |
| Dec 31, 2025 | 50.00 | 50.10 | 48.80 | 50.10 | 50.10 | 4.38% | 7,321,594 |
| Dec 30, 2025 | 46.90 | 48.00 | 46.90 | 48.00 | 48.00 | 7.87% | 8,587,699 |
| Dec 29, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 1.37% | 1,648,313 |
| Dec 24, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - | 1,569,471 |
| Dec 23, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 2.09% | 708,835 |
| Dec 22, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 187,443 |
| Dec 19, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 127,475 |
| Dec 18, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 294,788 |
| Dec 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 305,437 |
| Dec 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 7.50% | 366,763 |
| Dec 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 380,451 |
| Dec 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 345,327 |
| Dec 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 86,120 |
| Dec 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 445,188 |
| Dec 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 302,811 |
| Dec 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 306,691 |
| Dec 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 92,196 |
| Dec 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 175,940 |
| Dec 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 247,447 |
| Dec 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 178,016 |
| Dec 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 212,463 |
| Nov 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 520,303 |
| Nov 27, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 97,208 |
| Nov 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 141,402 |
| Nov 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 94,920 |
| Nov 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 145,669 |
| Nov 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1,040,815 |
| Nov 20, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 351,005 |
| Nov 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 601,469 |