FTN Cocoa Processors Plc (NGX:FTNCOCOA)
Nigeria · Delayed Price · Currency is NGN 9.29
+0.84 (9.94%)
At close: Jul 20, 2026
FTN Cocoa Processors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.80 | 9.29 | 8.80 | 9.29 | 9.29 | 9.94% | 7,376,665 |
| Jul 17, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 2.42% | 2,241,718 |
| Jul 16, 2026 | 8.20 | 8.44 | 8.20 | 8.25 | 8.25 | 0.86% | 1,258,089 |
| Jul 15, 2026 | 8.30 | 8.30 | 8.18 | 8.18 | 8.18 | -0.37% | 1,814,985 |
| Jul 14, 2026 | 8.77 | 8.77 | 8.21 | 8.21 | 8.21 | -7.55% | 2,474,885 |
| Jul 13, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.33% | 2,320,042 |
| Jul 10, 2026 | 8.50 | 9.00 | 8.50 | 9.00 | 9.00 | 5.88% | 2,496,921 |
| Jul 9, 2026 | 9.30 | 9.34 | 7.66 | 8.50 | 8.50 | - | 3,211,800 |
| Jul 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1,466,844 |
| Jul 7, 2026 | 8.60 | 8.85 | 8.40 | 8.50 | 8.50 | 5.59% | 2,412,732 |
| Jul 6, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.34% | 2,826,800 |
| Jul 3, 2026 | 7.00 | 7.44 | 7.00 | 7.43 | 7.43 | 7.68% | 1,404,106 |
| Jul 2, 2026 | 6.97 | 6.97 | 6.90 | 6.90 | 6.90 | -1.43% | 2,035,416 |
| Jul 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | 2,292,737 |
| Jun 30, 2026 | 7.49 | 7.49 | 7.20 | 7.20 | 7.20 | - | 2,298,527 |
| 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 |