FTN Cocoa Processors Plc (NGX:FTNCOCOA)
Nigeria · Delayed Price · Currency is NGN 4.980
+0.330 (7.10%)
At close: Dec 4, 2025
FTN Cocoa Processors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 7.10% | 1,849,841 |
| Dec 3, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 593,185 |
| Dec 2, 2025 | 4.90 | 4.90 | 4.65 | 4.65 | 4.65 | -5.10% | 720,041 |
| Dec 1, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | - | 2,503,945 |
| Nov 28, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 1,766,793 |
| Nov 27, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 810,916 |
| Nov 26, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 2,335,969 |
| Nov 25, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | - | 1,249,003 |
| Nov 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 1,509,062 |
| Nov 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 590,038 |
| Nov 20, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -7.02% | 801,609 |
| Nov 19, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 434,858 |
| Nov 18, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 867,810 |
| Nov 17, 2025 | 5.70 | 5.70 | 5.27 | 5.27 | 5.27 | 0.38% | 1,231,532 |
| Nov 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 1,362,278 |
| Nov 13, 2025 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | 6.38% | 4,848,981 |
| Nov 12, 2025 | 4.17 | 4.76 | 4.17 | 4.70 | 4.70 | 8.55% | 4,698,610 |
| Nov 11, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | 1,958,689 |
| Nov 10, 2025 | 4.61 | 4.61 | 4.33 | 4.33 | 4.33 | -9.79% | 1,741,259 |
| Nov 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 2,157,910 |
| Nov 6, 2025 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | - | 1,843,036 |
| Nov 5, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -3.23% | 1,969,070 |
| Nov 4, 2025 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -0.80% | 2,225,979 |
| Nov 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,289,155 |
| Oct 31, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,148,494 |
| Oct 30, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | - | 3,075,779 |
| Oct 29, 2025 | 5.05 | 5.20 | 5.00 | 5.00 | 5.00 | -4.76% | 3,379,318 |
| Oct 28, 2025 | 5.43 | 5.43 | 5.25 | 5.25 | 5.25 | -6.25% | 3,720,110 |
| Oct 27, 2025 | 5.42 | 5.60 | 5.42 | 5.60 | 5.60 | - | 2,434,959 |
| Oct 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.32% | 1,656,145 |
| Oct 23, 2025 | 5.62 | 5.62 | 5.42 | 5.42 | 5.42 | -3.56% | 2,110,847 |
| Oct 22, 2025 | 5.70 | 5.82 | 5.60 | 5.62 | 5.62 | -1.40% | 3,369,306 |
| Oct 21, 2025 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | -1.38% | 2,258,357 |
| Oct 20, 2025 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | 1.23% | 1,350,663 |
| Oct 17, 2025 | 5.90 | 5.90 | 5.71 | 5.71 | 5.71 | -3.22% | 1,687,529 |
| Oct 16, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | -1.67% | 756,066 |
| Oct 15, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.27% | 1,274,078 |
| Oct 14, 2025 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | 0.17% | 2,229,928 |
| Oct 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 980,807 |
| Oct 10, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | 3.57% | 1,900,405 |
| Oct 9, 2025 | 5.85 | 5.85 | 5.60 | 5.60 | 5.60 | -6.67% | 1,612,070 |
| Oct 8, 2025 | 5.90 | 6.00 | 5.86 | 6.00 | 6.00 | 8.89% | 1,352,636 |
| Oct 7, 2025 | 5.81 | 6.12 | 5.51 | 5.51 | 5.51 | -5.81% | 5,613,586 |
| Oct 6, 2025 | 5.80 | 5.85 | 5.75 | 5.85 | 5.85 | 0.86% | 3,013,262 |
| Oct 3, 2025 | 5.80 | 5.88 | 5.80 | 5.80 | 5.80 | -0.68% | 1,988,770 |
| Oct 2, 2025 | 6.38 | 6.38 | 5.84 | 5.84 | 5.84 | 0.69% | 6,940,181 |
| Sep 30, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 1.75% | 1,099,384 |
| Sep 29, 2025 | 5.80 | 5.80 | 5.51 | 5.70 | 5.70 | -4.36% | 1,877,770 |
| Sep 26, 2025 | 5.90 | 5.96 | 5.90 | 5.96 | 5.96 | 9.96% | 965,968 |
| Sep 25, 2025 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | -1.81% | 2,251,285 |