FTN Cocoa Processors Plc (NGX:FTNCOCOA)
Nigeria · Delayed Price · Currency is NGN 8.50
-0.10 (-1.16%)
At close: Sep 3, 2026
FTN Cocoa Processors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8.00 | 8.60 | 8.00 | 8.60 | 8.60 | 4.24% | 2,344,163 |
| Sep 1, 2026 | 8.05 | 8.25 | 8.05 | 8.25 | 8.25 | 10.00% | 1,813,136 |
| Aug 31, 2026 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | -6.25% | 1,428,633 |
| Aug 28, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 2.70% | 1,916,964 |
| Aug 27, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | 668,150 |
| Aug 26, 2026 | 7.79 | 7.99 | 7.79 | 7.79 | 7.79 | -9.94% | 2,921,685 |
| Aug 24, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 799,828 |
| Aug 21, 2026 | 8.06 | 8.65 | 8.06 | 8.65 | 8.65 | - | 3,583,589 |
| Aug 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 950,272 |
| Aug 19, 2026 | 8.35 | 8.90 | 8.10 | 8.65 | 8.65 | 2.73% | 3,069,433 |
| Aug 18, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -2.66% | 1,713,794 |
| Aug 17, 2026 | 7.97 | 8.85 | 7.97 | 8.65 | 8.65 | -1.70% | 3,648,612 |
| Aug 14, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 1,348,049 |
| Aug 13, 2026 | 8.35 | 8.80 | 8.35 | 8.80 | 8.80 | - | 2,214,191 |
| Aug 12, 2026 | 8.33 | 8.80 | 8.33 | 8.80 | 8.80 | -1.12% | 3,105,469 |
| Aug 11, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 9.88% | 1,789,516 |
| Aug 10, 2026 | 8.50 | 8.84 | 8.05 | 8.10 | 8.10 | -8.37% | 2,725,607 |
| Aug 7, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | 837,630 |
| Aug 6, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.45% | 2,368,246 |
| Aug 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 1,581,337 |
| Aug 4, 2026 | 8.45 | 9.00 | 8.10 | 8.80 | 8.80 | -1.01% | 4,527,387 |
| Aug 3, 2026 | 8.50 | 8.89 | 8.50 | 8.89 | 8.89 | 1.60% | 5,292,077 |
| Jul 31, 2026 | 8.56 | 8.75 | 8.56 | 8.75 | 8.75 | 1.16% | 3,089,830 |
| Jul 30, 2026 | 8.90 | 8.90 | 8.65 | 8.65 | 8.65 | -0.69% | 2,107,485 |
| Jul 29, 2026 | 8.92 | 8.98 | 8.71 | 8.71 | 8.71 | 2.47% | 3,052,383 |
| Jul 28, 2026 | 8.99 | 8.99 | 8.50 | 8.50 | 8.50 | -4.49% | 3,196,066 |
| Jul 27, 2026 | 8.65 | 8.90 | 8.65 | 8.90 | 8.90 | -1.00% | 2,558,995 |
| Jul 24, 2026 | 8.99 | 9.00 | 8.63 | 8.99 | 8.99 | 4.17% | 4,008,927 |
| Jul 23, 2026 | 9.79 | 9.79 | 8.63 | 8.63 | 8.63 | -9.16% | 5,742,317 |
| Jul 22, 2026 | 10.10 | 10.10 | 9.50 | 9.50 | 9.50 | -5.94% | 5,573,370 |
| Jul 21, 2026 | 10.10 | 10.21 | 10.10 | 10.10 | 10.10 | 8.72% | 8,851,769 |
| 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 |