FTN Cocoa Processors Plc (NGX:FTNCOCOA)
Nigeria · Delayed Price · Currency is NGN 5.77
+0.10 (1.76%)
At close: Aug 1, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.67 | 5.85 | 5.60 | 5.77 | 5.77 | 1.76% | 4,255,484 |
| Jul 31, 2025 | 6.00 | 6.30 | 5.67 | 5.67 | 5.67 | -10.00% | 13,851,040 |
| Jul 30, 2025 | 6.95 | 6.95 | 6.30 | 6.30 | 6.30 | -10.00% | 13,965,570 |
| Jul 29, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - | 3,670,721 |
| Jul 28, 2025 | 7.25 | 7.25 | 6.96 | 7.00 | 7.00 | -3.31% | 4,759,316 |
| Jul 25, 2025 | 7.20 | 7.26 | 6.99 | 7.24 | 7.24 | 9.70% | 11,737,730 |
| Jul 24, 2025 | 6.37 | 6.60 | 6.37 | 6.60 | 6.60 | 10.00% | 13,411,360 |
| Jul 23, 2025 | 6.00 | 6.44 | 5.50 | 6.00 | 6.00 | -1.48% | 15,493,930 |
| Jul 22, 2025 | 6.75 | 6.75 | 6.09 | 6.09 | 6.09 | -9.91% | 12,213,120 |
| Jul 21, 2025 | 7.00 | 7.64 | 6.76 | 6.76 | 6.76 | -2.73% | 15,490,640 |
| Jul 18, 2025 | 6.25 | 6.95 | 5.71 | 6.95 | 6.95 | 9.97% | 25,213,540 |
| Jul 17, 2025 | 6.41 | 7.02 | 6.32 | 6.32 | 6.32 | -9.97% | 18,113,120 |
| Jul 16, 2025 | 7.50 | 7.90 | 7.02 | 7.02 | 7.02 | -10.00% | 28,291,170 |
| Jul 14, 2025 | 8.00 | 8.25 | 7.40 | 7.80 | 7.80 | 4.00% | 42,549,440 |
| Jul 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 9.97% | 9,972,158 |
| Jul 10, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 10.00% | 12,056,980 |
| Jul 9, 2025 | 6.20 | 6.20 | 6.06 | 6.20 | 6.20 | 9.93% | 26,357,390 |
| Jul 8, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 9.94% | 8,726,824 |
| Jul 7, 2025 | 4.59 | 5.13 | 4.59 | 5.13 | 5.13 | 9.85% | 12,107,270 |
| Jul 4, 2025 | 5.20 | 5.20 | 4.39 | 4.67 | 4.67 | -3.91% | 33,384,340 |
| Jul 3, 2025 | 4.86 | 4.86 | 4.43 | 4.86 | 4.86 | 9.95% | 34,814,890 |
| Jul 2, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 9.95% | 9,387,011 |
| Jul 1, 2025 | 3.89 | 4.02 | 3.86 | 4.02 | 4.02 | 9.84% | 15,968,020 |
| Jun 30, 2025 | 3.38 | 3.66 | 3.33 | 3.66 | 3.66 | 9.91% | 16,877,850 |
| Jun 27, 2025 | 3.33 | 3.50 | 3.33 | 3.33 | 3.33 | -9.76% | 10,481,580 |
| Jun 26, 2025 | 4.07 | 4.08 | 3.35 | 3.69 | 3.69 | -0.54% | 40,851,630 |
| Jun 25, 2025 | 3.71 | 3.71 | 3.70 | 3.71 | 3.71 | 9.76% | 13,852,580 |
| Jun 24, 2025 | 3.30 | 3.38 | 3.19 | 3.38 | 3.38 | 9.74% | 24,170,320 |
| Jun 23, 2025 | 2.98 | 3.08 | 2.98 | 3.08 | 3.08 | 10.00% | 37,975,740 |
| Jun 20, 2025 | 2.65 | 2.80 | 2.65 | 2.80 | 2.80 | 5.66% | 8,216,586 |
| Jun 19, 2025 | 2.75 | 2.75 | 2.65 | 2.65 | 2.65 | 0.76% | 2,980,243 |
| Jun 18, 2025 | 2.80 | 2.80 | 2.63 | 2.63 | 2.63 | -6.07% | 6,593,079 |
| Jun 17, 2025 | 2.89 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 3,821,629 |
| Jun 16, 2025 | 2.82 | 3.08 | 2.52 | 2.90 | 2.90 | 3.57% | 11,246,700 |
| Jun 13, 2025 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 9.80% | 6,918,194 |
| Jun 11, 2025 | 2.56 | 2.60 | 2.45 | 2.55 | 2.55 | -0.39% | 2,264,554 |
| Jun 10, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 6.67% | 2,026,925 |
| Jun 5, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.00% | 1,724,964 |
| Jun 4, 2025 | 2.55 | 2.57 | 2.50 | 2.50 | 2.50 | -1.19% | 1,794,882 |
| Jun 3, 2025 | 2.57 | 2.57 | 2.52 | 2.53 | 2.53 | - | 2,910,061 |
| Jun 2, 2025 | 2.57 | 2.57 | 2.43 | 2.53 | 2.53 | -1.56% | 3,450,071 |
| May 30, 2025 | 2.64 | 2.64 | 2.44 | 2.57 | 2.57 | -2.65% | 5,762,324 |
| May 29, 2025 | 2.45 | 2.64 | 2.45 | 2.64 | 2.64 | 9.54% | 8,390,328 |
| May 28, 2025 | 2.41 | 2.45 | 2.41 | 2.41 | 2.41 | 6.17% | 5,517,008 |
| May 27, 2025 | 2.41 | 2.44 | 2.27 | 2.27 | 2.27 | -3.81% | 5,908,811 |
| May 26, 2025 | 2.29 | 2.38 | 2.28 | 2.36 | 2.36 | 3.51% | 6,225,577 |
| May 23, 2025 | 2.15 | 2.28 | 2.15 | 2.28 | 2.28 | 6.05% | 1,553,883 |
| May 22, 2025 | 2.08 | 2.15 | 2.06 | 2.15 | 2.15 | -2.27% | 4,930,708 |
| May 21, 2025 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | -2.22% | 1,951,302 |
| May 20, 2025 | 2.37 | 2.37 | 2.11 | 2.25 | 2.25 | -3.85% | 10,639,670 |