FTN Cocoa Processors Plc (NGX:FTNCOCOA)
Nigeria · Delayed Price · Currency is NGN 8.60
+0.30 (3.61%)
At close: Jun 8, 2026
FTN Cocoa Processors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 8.65 | 8.95 | 8.65 | 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 |
| Apr 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 896,967 |
| Apr 13, 2026 | 5.21 | 5.30 | 5.21 | 5.30 | 5.30 | 1.92% | 2,978,040 |
| Apr 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 2,791,377 |
| Apr 9, 2026 | 5.05 | 5.20 | 4.99 | 5.20 | 5.20 | 4.21% | 4,074,538 |
| Apr 8, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -6.38% | 1,475,445 |
| Apr 7, 2026 | 5.37 | 5.46 | 5.33 | 5.33 | 5.33 | - | 3,883,793 |
| Apr 2, 2026 | 5.34 | 5.34 | 5.33 | 5.33 | 5.33 | - | 7,340,063 |
| Apr 1, 2026 | 5.46 | 5.50 | 5.33 | 5.33 | 5.33 | -9.97% | 4,035,009 |
| Mar 31, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.34% | 1,164,811 |
| Mar 30, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 0.17% | 2,032,091 |
| Mar 27, 2026 | 5.80 | 5.89 | 5.80 | 5.89 | 5.89 | 5.18% | 1,823,731 |
| Mar 26, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | -6.67% | 1,837,901 |
| Mar 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 823,349 |
| Mar 24, 2026 | 6.04 | 6.04 | 6.00 | 6.00 | 6.00 | - | 2,010,742 |