First HoldCo Plc (NGX:FIRSTHOLDCO)
Nigeria · Delayed Price · Currency is NGN 70.00
+0.10 (0.14%)
At close: May 22, 2026
First HoldCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 69.40 | 70.00 | 69.40 | 70.00 | 70.00 | 0.14% | 7,695,521 |
| May 21, 2026 | 70.00 | 70.00 | 68.50 | 69.90 | 69.90 | -0.14% | 6,537,344 |
| May 20, 2026 | 72.95 | 72.95 | 69.95 | 70.00 | 70.00 | -4.04% | 15,954,920 |
| May 19, 2026 | 71.50 | 72.95 | 71.50 | 72.95 | 72.95 | 4.21% | 13,536,110 |
| May 18, 2026 | 70.05 | 70.05 | 69.90 | 70.00 | 70.00 | - | 58,650,120 |
| May 15, 2026 | 73.10 | 73.10 | 70.00 | 70.00 | 70.00 | -2.51% | 58,650,120 |
| May 14, 2026 | 72.20 | 74.50 | 70.15 | 71.80 | 71.80 | 0.84% | 75,638,850 |
| May 13, 2026 | 79.00 | 81.80 | 71.20 | 71.20 | 71.20 | -9.87% | 575,185,200 |
| May 12, 2026 | 80.50 | 81.90 | 74.95 | 79.00 | 79.00 | 5.97% | 29,905,160 |
| May 11, 2026 | 68.20 | 74.55 | 68.20 | 74.55 | 74.55 | 9.96% | 148,934,900 |
| May 8, 2026 | 66.90 | 67.80 | 66.90 | 67.80 | 67.80 | 9.98% | 22,356,840 |
| May 7, 2026 | 61.10 | 64.25 | 61.05 | 61.65 | 61.65 | 1.07% | 6,206,143 |
| May 6, 2026 | 60.30 | 61.00 | 60.30 | 61.00 | 61.00 | 1.58% | 5,327,126 |
| May 5, 2026 | 60.70 | 61.30 | 60.05 | 60.05 | 60.05 | -3.77% | 19,532,930 |
| May 4, 2026 | 64.10 | 64.10 | 62.10 | 62.40 | 62.40 | -3.48% | 27,734,330 |
| Apr 30, 2026 | 65.00 | 65.00 | 64.60 | 64.65 | 64.65 | -0.54% | 8,019,427 |
| Apr 29, 2026 | 66.20 | 69.80 | 65.00 | 65.00 | 65.00 | -4.69% | 45,037,140 |
| Apr 28, 2026 | 62.00 | 70.00 | 62.00 | 68.20 | 68.20 | 1.04% | 8,194,626 |
| Apr 27, 2026 | 70.00 | 67.50 | 67.50 | 67.50 | 67.50 | -10.00% | 18,462,570 |
| Apr 24, 2026 | 75.30 | 75.30 | 75.00 | 75.00 | 75.00 | -2.60% | 4,830,160 |
| Apr 23, 2026 | 77.50 | 79.85 | 75.20 | 77.00 | 77.00 | - | 21,724,480 |
| Apr 22, 2026 | 71.00 | 76.75 | 68.50 | 77.00 | 77.00 | 8.45% | 76,643,650 |
| Apr 21, 2026 | 68.05 | 71.00 | 67.65 | 71.00 | 71.00 | 4.41% | 38,612,850 |
| Apr 20, 2026 | 65.00 | 70.40 | 64.50 | 68.00 | 68.00 | 6.25% | 70,169,140 |
| Apr 17, 2026 | 62.00 | 64.25 | 61.40 | 64.00 | 64.00 | 9.50% | 31,463,830 |
| Apr 16, 2026 | 54.20 | 58.45 | 54.20 | 58.45 | 58.45 | 9.35% | 11,668,590 |
| Apr 15, 2026 | 54.90 | 55.00 | 53.00 | 53.45 | 53.45 | -2.64% | 11,338,250 |
| Apr 14, 2026 | 51.15 | 54.95 | 51.15 | 54.90 | 54.90 | 7.33% | 9,889,627 |
| Apr 13, 2026 | 51.80 | 51.80 | 51.10 | 51.15 | 51.15 | -1.73% | 3,156,529 |
| Apr 10, 2026 | 52.10 | 52.10 | 52.00 | 52.05 | 52.05 | 0.10% | 3,636,962 |
| Apr 9, 2026 | 51.25 | 52.00 | 51.00 | 52.00 | 52.00 | 0.48% | 3,942,389 |
| Apr 8, 2026 | 52.55 | 52.55 | 51.05 | 51.75 | 51.75 | -5.13% | 4,778,185 |
| Apr 7, 2026 | 50.00 | 55.00 | 50.00 | 54.55 | 54.55 | 9.10% | 62,962,960 |
| Apr 2, 2026 | 50.80 | 51.90 | 50.00 | 50.00 | 50.00 | - | 17,396,910 |
| Apr 1, 2026 | 51.90 | 51.90 | 50.00 | 50.00 | 50.00 | - | 59,431,140 |
| Mar 31, 2026 | 50.25 | 50.25 | 50.00 | 50.00 | 50.00 | -1.96% | 4,846,687 |
| Mar 30, 2026 | 50.00 | 51.00 | 49.10 | 51.00 | 51.00 | 0.99% | 84,557,170 |
| Mar 27, 2026 | 50.50 | 50.60 | 50.50 | 50.50 | 50.50 | -0.98% | 5,467,775 |
| Mar 26, 2026 | 51.50 | 51.50 | 50.90 | 51.00 | 51.00 | 0.10% | 7,238,614 |
| Mar 25, 2026 | 52.50 | 52.50 | 50.90 | 50.95 | 50.95 | -2.02% | 7,856,851 |
| Mar 24, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -2.99% | 32,306,930 |
| Mar 23, 2026 | 52.00 | 53.60 | 52.00 | 53.60 | 53.60 | 1.13% | 9,247,659 |
| Mar 18, 2026 | 52.15 | 53.00 | 51.50 | 53.00 | 53.00 | 1.92% | 10,725,030 |
| Mar 17, 2026 | 50.00 | 52.25 | 50.00 | 52.00 | 52.00 | 4.00% | 18,110,050 |
| Mar 16, 2026 | 50.85 | 50.85 | 50.00 | 50.00 | 50.00 | - | 67,030,580 |
| Mar 13, 2026 | 50.00 | 50.20 | 50.00 | 50.00 | 50.00 | - | 70,831,800 |
| Mar 12, 2026 | 50.00 | 50.00 | 49.80 | 50.00 | 50.00 | - | 27,722,050 |
| Mar 11, 2026 | 49.90 | 50.05 | 49.85 | 50.00 | 50.00 | - | 19,776,370 |
| Mar 10, 2026 | 50.25 | 50.25 | 50.00 | 50.00 | 50.00 | - | 7,727,868 |
| Mar 9, 2026 | 51.60 | 51.60 | 49.65 | 50.00 | 50.00 | -3.85% | 16,712,800 |