Fortis Global Insurance Plc (NGX:FTGINSURE)
Nigeria · Delayed Price · Currency is NGN 1.140
-0.030 (-2.56%)
At close: May 4, 2026
Fortis Global Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1.17 | 1.20 | 1.11 | 1.14 | 1.14 | -2.56% | 11,708,503 |
| Apr 30, 2026 | 1.19 | 1.23 | 1.18 | 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 |
| Mar 6, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 9.56% | 18,751,320 |
| Mar 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 9.68% | 6,990,785 |
| Mar 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 9.73% | 4,582,649 |
| Mar 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 9.71% | 58,398,230 |
| Mar 2, 2026 | 1.03 | 1.03 | 0.86 | 1.03 | 1.03 | 9.57% | 109,071,700 |
| Feb 27, 2026 | 0.94 | 0.94 | 0.89 | 0.94 | 0.94 | 9.30% | 146,622,100 |
| Feb 26, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 8.86% | 8,463,120 |
| Feb 25, 2026 | 0.79 | 0.79 | 0.75 | 0.79 | 0.79 | 9.72% | 193,692,200 |
| Feb 24, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 9.09% | 75,183,280 |
| Feb 23, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 10.00% | 740,000 |
| Feb 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 9.09% | 576,000 |
| Feb 19, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 10.00% | 1,111,000 |
| Feb 18, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 8.70% | 5,386,400 |
| Feb 17, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 9.52% | 321,880 |