Fortis Global Insurance Plc (NGX:FTGINSURE)
Nigeria · Delayed Price · Currency is NGN 1.050
-0.030 (-2.78%)
At close: May 25, 2026
Fortis Global Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 4.85% | 2,305,888 |
| May 21, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 1,227,931 |
| May 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | 1,701,854 |
| May 19, 2026 | 1.03 | 1.08 | 1.02 | 1.03 | 1.03 | -4.63% | 8,129,607 |
| May 18, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 1,739,745 |
| May 15, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.82% | 1,739,745 |
| May 14, 2026 | 1.02 | 1.10 | 0.92 | 1.10 | 1.10 | 7.84% | 28,757,420 |
| May 13, 2026 | 1.11 | 1.11 | 1.02 | 1.02 | 1.02 | -0.97% | 42,678,760 |
| May 12, 2026 | 1.14 | 1.15 | 1.03 | 1.03 | 1.03 | -9.65% | 25,186,940 |
| May 11, 2026 | 1.02 | 1.14 | 1.00 | 1.14 | 1.14 | 8.57% | 6,876,918 |
| May 8, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 42,746,260 |
| May 7, 2026 | 1.08 | 1.11 | 1.06 | 1.07 | 1.07 | -0.93% | 214,735,500 |
| May 6, 2026 | 1.12 | 1.18 | 1.07 | 1.08 | 1.08 | -7.69% | 30,167,360 |
| May 5, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 2.63% | 9,460,118 |
| May 4, 2026 | 1.17 | 1.20 | 1.11 | 1.14 | 1.14 | -2.56% | 12,578,780 |
| Apr 30, 2026 | 1.19 | 1.23 | 1.17 | 1.17 | 1.17 | -0.85% | 6,384,556 |
| Apr 29, 2026 | 1.21 | 1.30 | 1.17 | 1.18 | 1.18 | -8.53% | 19,311,910 |
| Apr 28, 2026 | 1.27 | 1.30 | 1.22 | 1.29 | 1.29 | -4.44% | 5,711,280 |
| Apr 27, 2026 | 1.27 | 1.35 | 1.24 | 1.35 | 1.35 | 3.05% | 3,242,617 |
| Apr 24, 2026 | 1.30 | 1.36 | 1.30 | 1.31 | 1.31 | - | 4,762,676 |
| Apr 23, 2026 | 1.31 | 1.40 | 1.31 | 1.31 | 1.31 | -4.38% | 5,913,261 |
| Apr 22, 2026 | 1.33 | 1.42 | 1.33 | 1.37 | 1.37 | -1.44% | 4,857,134 |
| Apr 21, 2026 | 1.40 | 1.46 | 1.35 | 1.39 | 1.39 | 4.51% | 13,487,270 |
| Apr 20, 2026 | 1.49 | 1.49 | 1.32 | 1.33 | 1.33 | -2.21% | 28,979,250 |
| Apr 17, 2026 | 1.48 | 1.48 | 1.36 | 1.36 | 1.36 | 0.74% | 24,532,550 |
| Apr 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 9.76% | 22,603,390 |
| Apr 15, 2026 | 1.20 | 1.23 | 1.15 | 1.23 | 1.23 | 9.82% | 25,366,630 |
| Apr 14, 2026 | 1.22 | 1.24 | 1.12 | 1.12 | 1.12 | -8.20% | 8,030,340 |
| Apr 13, 2026 | 1.28 | 1.32 | 1.08 | 1.22 | 1.22 | 1.67% | 12,400,630 |
| Apr 10, 2026 | 1.25 | 1.34 | 1.15 | 1.20 | 1.20 | -5.51% | 6,470,025 |
| Apr 9, 2026 | 1.28 | 1.28 | 1.20 | 1.27 | 1.27 | 7.63% | 4,860,614 |
| Apr 8, 2026 | 1.31 | 1.44 | 1.18 | 1.18 | 1.18 | -9.92% | 15,432,830 |
| Apr 7, 2026 | 1.23 | 1.35 | 1.23 | 1.31 | 1.31 | 6.50% | 9,799,154 |
| Apr 2, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 9.82% | 7,816,798 |
| Apr 1, 2026 | 1.28 | 1.28 | 1.11 | 1.12 | 1.12 | -8.94% | 15,536,320 |
| Mar 31, 2026 | 1.27 | 1.27 | 1.15 | 1.23 | 1.23 | -3.15% | 16,621,150 |
| Mar 30, 2026 | 1.39 | 1.39 | 1.26 | 1.27 | 1.27 | -7.97% | 8,655,292 |
| Mar 27, 2026 | 1.45 | 1.45 | 1.32 | 1.38 | 1.38 | -5.48% | 12,428,140 |
| Mar 26, 2026 | 1.52 | 1.55 | 1.45 | 1.46 | 1.46 | -0.68% | 9,496,366 |
| Mar 25, 2026 | 1.50 | 1.50 | 1.44 | 1.47 | 1.47 | -2.00% | 13,299,280 |
| Mar 24, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 7.91% | 31,261,090 |
| Mar 23, 2026 | 1.36 | 1.39 | 1.34 | 1.39 | 1.39 | 9.45% | 15,975,260 |
| Mar 18, 2026 | 1.28 | 1.38 | 1.27 | 1.27 | 1.27 | -0.78% | 15,680,840 |
| Mar 17, 2026 | 1.32 | 1.40 | 1.28 | 1.28 | 1.28 | -0.78% | 35,480,800 |
| Mar 16, 2026 | 1.27 | 1.29 | 1.24 | 1.29 | 1.29 | 9.32% | 35,785,460 |
| Mar 13, 2026 | 1.12 | 1.18 | 1.10 | 1.18 | 1.18 | 9.26% | 17,918,310 |
| Mar 12, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -9.24% | 32,182,360 |
| Mar 11, 2026 | 1.37 | 1.37 | 1.19 | 1.19 | 1.19 | -9.85% | 32,743,870 |
| Mar 10, 2026 | 1.46 | 1.58 | 1.32 | 1.32 | 1.32 | -9.59% | 41,386,520 |
| Mar 9, 2026 | 1.63 | 1.63 | 1.35 | 1.46 | 1.46 | -2.01% | 127,455,300 |