First Citizens Group Financial Holdings Limited (TTSE:FCGFH)
Trinidad and Tobago · Delayed Price · Currency is TTD 33.78
+0.24 (0.72%)
At close: Apr 8, 2026
TTSE:FCGFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 33.54 | 34.75 | 33.40 | 33.54 | 33.54 | -0.77% | 2,106 |
| Apr 2, 2026 | 33.80 | 34.00 | 33.50 | 33.80 | 33.80 | -0.35% | 6,995 |
| Apr 1, 2026 | 33.92 | 34.50 | 33.03 | 33.92 | 33.92 | -1.60% | 2,424 |
| Mar 31, 2026 | 34.47 | 34.75 | 34.02 | 34.47 | 34.47 | -0.49% | 4,250 |
| Mar 27, 2026 | 34.64 | 35.01 | 34.47 | 34.64 | 34.64 | -0.32% | 2,065 |
| Mar 26, 2026 | 34.75 | 35.01 | 34.01 | 34.75 | 34.75 | 0.81% | 20,350 |
| Mar 25, 2026 | 34.47 | 34.98 | 34.30 | 34.47 | 34.47 | -1.49% | 1,281 |
| Mar 24, 2026 | 34.99 | 35.00 | 34.75 | 34.99 | 34.99 | 1.16% | 3,338 |
| Mar 23, 2026 | 34.59 | 34.60 | 34.30 | 34.59 | 34.59 | 0.23% | 59,019 |
| Mar 19, 2026 | 34.51 | 34.59 | 34.45 | 34.51 | 34.51 | -0.12% | 1,565 |
| Mar 18, 2026 | 34.55 | 35.00 | 34.45 | 34.55 | 34.55 | -0.37% | 5,095 |
| Mar 17, 2026 | 34.68 | 35.00 | 34.50 | 34.68 | 34.68 | 0.17% | 2,231 |
| Mar 16, 2026 | 34.62 | 34.90 | 34.45 | 34.62 | 34.62 | -0.17% | 3,443 |
| Mar 13, 2026 | 34.68 | 35.00 | 34.50 | 34.68 | 34.68 | -0.91% | 1,875 |
| Mar 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.54% | 1,232 |
| Mar 11, 2026 | 35.19 | 36.00 | 35.00 | 35.19 | 35.19 | -1.29% | 6,429 |
| Mar 10, 2026 | 35.65 | 36.00 | 35.00 | 35.65 | 35.65 | -0.97% | 1,687 |
| Mar 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.50% | 179 |
| Mar 6, 2026 | 35.82 | 36.33 | 35.00 | 35.82 | 35.82 | -1.89% | 2,840 |
| Mar 5, 2026 | 36.51 | 37.00 | 36.00 | 36.51 | 36.51 | 0.50% | 749 |
| Mar 4, 2026 | 36.33 | 37.00 | 36.00 | 36.33 | 36.33 | -2.94% | 2,392 |
| Mar 3, 2026 | 37.43 | 38.25 | 36.50 | 37.43 | 37.43 | -0.45% | 2,524 |
| Mar 2, 2026 | 37.60 | 38.50 | 37.50 | 37.60 | 37.60 | 0.27% | 1,618 |
| Feb 27, 2026 | 37.50 | 39.00 | 37.50 | 37.50 | 37.50 | -2.60% | 306 |
| Feb 26, 2026 | 38.50 | 38.50 | 38.20 | 38.50 | 38.50 | -0.54% | 477 |
| Feb 25, 2026 | 38.71 | 39.00 | 38.50 | 38.71 | 38.71 | -0.74% | 1,437 |
| Feb 24, 2026 | 38.45 | 39.10 | 39.00 | 39.00 | 38.45 | -0.26% | 467 |
| Feb 23, 2026 | 38.55 | 39.11 | 39.10 | 39.10 | 38.55 | -2.25% | 10,010 |
| Feb 20, 2026 | 39.44 | 40.00 | 40.00 | 40.00 | 39.44 | 1.60% | 642 |
| Feb 19, 2026 | 38.82 | 39.91 | 39.10 | 39.37 | 38.81 | 0.28% | 1,146 |
| Feb 18, 2026 | 38.71 | 40.00 | 39.10 | 39.26 | 38.71 | -1.63% | 31,111 |
| Feb 13, 2026 | 39.35 | 40.00 | 39.66 | 39.91 | 39.35 | 0.63% | 3,130 |
| Feb 12, 2026 | 39.10 | 40.00 | 39.17 | 39.66 | 39.10 | -0.63% | 1,914 |
| Feb 11, 2026 | 39.35 | 40.00 | 39.50 | 39.91 | 39.35 | -0.23% | 974 |
| Feb 10, 2026 | 39.44 | 40.00 | 39.50 | 40.00 | 39.44 | - | 1,169 |
| Feb 9, 2026 | 39.44 | 40.00 | 40.00 | 40.00 | 39.44 | - | 5,229 |
| Feb 6, 2026 | 39.44 | 40.00 | 40.00 | 40.00 | 39.44 | 0.38% | 1,355 |
| Feb 5, 2026 | 39.29 | 40.00 | 39.50 | 39.85 | 39.29 | 0.76% | 1,415 |
| Feb 4, 2026 | 38.99 | 40.00 | 38.52 | 39.55 | 38.99 | -1.13% | 3,915 |
| Feb 3, 2026 | 39.44 | 40.00 | 39.00 | 40.00 | 39.44 | 0.20% | 2,525 |
| Feb 2, 2026 | 39.36 | 40.00 | 38.52 | 39.92 | 39.36 | 2.36% | 3,227 |
| Jan 30, 2026 | 38.45 | 40.00 | 39.00 | 39.00 | 38.45 | -2.50% | 1,323 |
| Jan 29, 2026 | 39.44 | 40.00 | 39.99 | 40.00 | 39.44 | -0.67% | 18,866 |
| Jan 28, 2026 | 39.70 | 42.00 | 40.00 | 40.27 | 39.70 | -0.27% | 1,439 |
| Jan 27, 2026 | 39.81 | 40.45 | 40.02 | 40.38 | 39.81 | -0.05% | 10,626 |
| Jan 26, 2026 | 39.83 | 42.00 | 40.00 | 40.40 | 39.83 | 0.35% | 17,969 |
| Jan 23, 2026 | 39.69 | 40.56 | 40.00 | 40.26 | 39.69 | -0.17% | 828 |
| Jan 22, 2026 | 39.76 | 40.56 | 40.00 | 40.33 | 39.76 | -0.52% | 389 |
| Jan 21, 2026 | 39.97 | 40.56 | 40.50 | 40.54 | 39.97 | 0.40% | 760 |
| Jan 20, 2026 | 39.81 | 40.56 | 39.98 | 40.38 | 39.81 | 1.00% | 16,700 |