FTN Cocoa Processors Plc (NGX:FTNCOCOA)
Nigeria · Delayed Price · Currency is NGN 6.00
+0.49 (8.89%)
At close: Oct 8, 2025
FTN Cocoa Processors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.36% | 1,355,549 |
| Sep 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 879,485 |
| Sep 22, 2025 | 5.50 | 5.99 | 5.50 | 5.50 | 5.50 | -8.33% | 2,807,281 |
| Sep 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,211,495 |
| Sep 18, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -0.33% | 1,174,805 |
| Sep 17, 2025 | 6.00 | 6.02 | 5.90 | 6.02 | 6.02 | 2.03% | 4,967,086 |
| Sep 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.84% | 1,058,086 |
| Sep 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,152,691 |
| Sep 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,358,489 |
| Sep 11, 2025 | 6.00 | 6.20 | 5.98 | 6.20 | 6.20 | 4.38% | 1,724,562 |
| Sep 10, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 10.00% | 2,078,994 |
| Sep 9, 2025 | 5.60 | 5.93 | 5.37 | 5.40 | 5.40 | -9.40% | 5,953,619 |
| Sep 8, 2025 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | 0.17% | 1,863,763 |
| Sep 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.06% | 1,024,431 |
| Sep 3, 2025 | 5.50 | 5.83 | 5.50 | 5.83 | 5.83 | -1.02% | 1,451,498 |
| Sep 2, 2025 | 5.75 | 6.00 | 5.67 | 5.89 | 5.89 | -6.36% | 4,093,850 |
| Sep 1, 2025 | 6.00 | 6.29 | 5.70 | 6.29 | 6.29 | -0.16% | 2,830,159 |
| Aug 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | 2,686,028 |
| Aug 28, 2025 | 6.58 | 6.58 | 6.50 | 6.50 | 6.50 | - | 1,825,651 |
| Aug 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.15% | 2,345,601 |
| Aug 26, 2025 | 6.36 | 6.80 | 6.36 | 6.49 | 6.49 | -7.29% | 4,972,028 |
| Aug 25, 2025 | 6.36 | 7.25 | 6.36 | 7.00 | 7.00 | 6.06% | 5,472,463 |
| Aug 22, 2025 | 6.11 | 6.60 | 6.11 | 6.60 | 6.60 | 10.00% | 2,666,090 |
| Aug 21, 2025 | 6.05 | 6.29 | 5.98 | 6.00 | 6.00 | -9.50% | 4,342,806 |
| Aug 20, 2025 | 6.70 | 6.70 | 6.05 | 6.63 | 6.63 | -1.04% | 6,289,239 |
| Aug 19, 2025 | 6.60 | 6.90 | 6.37 | 6.70 | 6.70 | -4.29% | 5,811,117 |
| Aug 18, 2025 | 6.65 | 7.00 | 6.60 | 7.00 | 7.00 | 5.26% | 3,399,609 |
| Aug 15, 2025 | 6.89 | 6.89 | 6.35 | 6.65 | 6.65 | 5.56% | 6,235,563 |
| Aug 14, 2025 | 7.00 | 7.62 | 6.24 | 6.30 | 6.30 | -9.09% | 31,880,060 |
| Aug 13, 2025 | 6.40 | 6.93 | 6.40 | 6.93 | 6.93 | 10.00% | 11,500,460 |
| Aug 12, 2025 | 5.85 | 6.30 | 5.46 | 6.30 | 6.30 | 5.88% | 6,018,666 |
| Aug 11, 2025 | 6.34 | 6.35 | 5.45 | 5.95 | 5.95 | -1.65% | 27,369,440 |
| Aug 8, 2025 | 6.40 | 6.40 | 5.95 | 6.05 | 6.05 | 0.83% | 4,755,869 |
| Aug 7, 2025 | 6.29 | 6.30 | 5.86 | 6.00 | 6.00 | - | 6,018,210 |
| Aug 6, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -3.07% | 7,983,800 |
| Aug 5, 2025 | 6.17 | 6.19 | 6.10 | 6.19 | 6.19 | 1.48% | 4,855,224 |
| Aug 4, 2025 | 6.18 | 6.18 | 6.00 | 6.10 | 6.10 | 5.72% | 5,134,850 |
| 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 |