FTN Cocoa Processors Plc (NGX:FTNCOCOA)
Nigeria · Delayed Price · Currency is NGN 7.20
-0.50 (-6.49%)
At close: Jun 29, 2026
FTN Cocoa Processors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | -6.49% | 2,098,010 |
| Jun 26, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 927,263 |
| Jun 25, 2026 | 8.05 | 8.09 | 7.70 | 7.70 | 7.70 | - | 2,721,272 |
| Jun 24, 2026 | 7.80 | 8.00 | 7.70 | 7.70 | 7.70 | 4.34% | 5,247,327 |
| Jun 23, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | 1,995,468 |
| Jun 22, 2026 | 7.90 | 7.90 | 7.38 | 7.38 | 7.38 | -6.82% | 2,198,692 |
| Jun 19, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -3.41% | 1,762,342 |
| Jun 18, 2026 | 8.60 | 8.60 | 8.60 | 8.20 | 8.20 | -3.53% | 2,182,086 |
| Jun 17, 2026 | 8.20 | 8.50 | 8.15 | 8.50 | 8.50 | -3.30% | 2,576,084 |
| Jun 16, 2026 | 9.20 | 9.20 | 8.78 | 8.79 | 8.79 | 0.11% | 3,784,094 |
| Jun 15, 2026 | 8.91 | 9.00 | 8.78 | 8.78 | 8.78 | -6.70% | 2,677,914 |
| Jun 11, 2026 | 9.00 | 9.41 | 9.00 | 9.41 | 9.41 | -0.42% | 2,499,105 |
| Jun 10, 2026 | 8.62 | 9.75 | 8.61 | 9.45 | 9.45 | 6.54% | 10,421,670 |
| Jun 9, 2026 | 8.60 | 8.87 | 8.60 | 8.87 | 8.87 | 3.14% | 4,234,089 |
| Jun 8, 2026 | 8.65 | 8.95 | 8.60 | 8.60 | 8.60 | 3.61% | 3,503,300 |
| Jun 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 1,223,470 |
| Jun 4, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 1,833,912 |
| Jun 3, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -7.78% | 2,657,481 |
| Jun 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.99% | 2,449,676 |
| Jun 1, 2026 | 9.44 | 9.44 | 9.09 | 9.09 | 9.09 | 1.56% | 2,425,352 |
| May 29, 2026 | 8.65 | 8.95 | 8.60 | 8.95 | 8.95 | 0.56% | 3,690,265 |
| May 26, 2026 | 9.31 | 9.31 | 8.90 | 8.90 | 8.90 | -5.32% | 4,456,253 |
| May 25, 2026 | 9.20 | 10.00 | 8.91 | 9.40 | 9.40 | -5.05% | 8,241,249 |
| May 22, 2026 | 10.00 | 10.00 | 9.70 | 9.90 | 9.90 | - | 5,196,942 |
| May 21, 2026 | 11.00 | 11.00 | 9.85 | 9.90 | 9.90 | -7.99% | 11,603,030 |
| May 20, 2026 | 9.85 | 10.76 | 9.85 | 10.76 | 10.76 | 9.91% | 9,576,186 |
| May 19, 2026 | 9.11 | 9.79 | 9.10 | 9.79 | 9.79 | 9.26% | 6,968,648 |
| May 18, 2026 | 8.60 | 8.90 | 8.30 | 8.96 | 8.96 | - | 12,476,620 |
| May 15, 2026 | 9.95 | 9.95 | 8.96 | 8.96 | 8.96 | -9.95% | 12,476,620 |
| May 14, 2026 | 11.95 | 11.95 | 9.94 | 9.95 | 9.95 | -9.87% | 32,287,480 |
| May 13, 2026 | 11.00 | 11.04 | 11.00 | 11.04 | 11.04 | 9.96% | 9,108,147 |
| May 12, 2026 | 10.03 | 10.04 | 10.00 | 10.04 | 10.04 | 9.97% | 21,025,360 |
| May 11, 2026 | 8.50 | 9.13 | 8.50 | 9.13 | 9.13 | 10.00% | 20,132,770 |
| May 8, 2026 | 8.70 | 8.70 | 7.40 | 8.30 | 8.30 | 3.23% | 30,917,870 |
| May 7, 2026 | 7.31 | 8.04 | 7.31 | 8.04 | 8.04 | 9.99% | 43,227,160 |
| May 6, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 9.92% | 16,967,370 |
| May 5, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 9.92% | 4,337,213 |
| May 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 10.00% | 3,536,509 |
| Apr 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.00% | 4,160,186 |
| Apr 29, 2026 | 5.40 | 5.40 | 5.00 | 5.00 | 5.00 | -9.09% | 3,192,427 |
| Apr 28, 2026 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 10.00% | 1,765,631 |
| Apr 27, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 2,426,349 |
| Apr 24, 2026 | 5.10 | 5.25 | 5.00 | 5.00 | 5.00 | - | 4,086,897 |
| Apr 23, 2026 | 5.21 | 5.60 | 5.00 | 5.00 | 5.00 | -3.85% | 5,873,584 |
| Apr 22, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 1,104,109 |
| Apr 21, 2026 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -5.45% | 1,888,649 |
| Apr 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,809,156 |
| Apr 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 849,519 |
| Apr 16, 2026 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | - | 1,693,092 |
| Apr 15, 2026 | 5.30 | 5.67 | 5.30 | 5.50 | 5.50 | 3.77% | 30,651,490 |