First Citizens Group Financial Holdings Limited (TTSE:FCGFH)
Trinidad and Tobago · Delayed Price · Currency is TTD 37.50
+0.50 (1.35%)
At close: Nov 6, 2026
TTSE:FCGFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 37.50 | 37.55 | 37.50 | 37.50 | 37.50 | 1.35% | 4,678 |
| Nov 5, 2026 | 37.00 | 37.50 | 37.00 | 37.00 | 37.00 | -1.33% | 3,371 |
| Nov 4, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 971 |
| Nov 3, 2026 | 37.50 | 37.50 | 37.00 | 37.50 | 37.50 | 1.35% | 283 |
| Nov 2, 2026 | 37.00 | 37.50 | 37.00 | 37.00 | 37.00 | -0.94% | 798 |
| Oct 30, 2026 | 37.35 | 37.50 | 37.00 | 37.35 | 37.35 | -0.21% | 1,329 |
| Oct 29, 2026 | 37.43 | 37.50 | 37.00 | 37.43 | 37.43 | -0.21% | 7,240 |
| Oct 28, 2026 | 37.51 | 38.00 | 37.50 | 37.51 | 37.51 | 1.13% | 18,836 |
| Oct 27, 2026 | 37.09 | 37.50 | 37.00 | 37.09 | 37.09 | -0.03% | 9,889 |
| Oct 26, 2026 | 37.10 | 37.25 | 37.02 | 37.10 | 37.10 | 0.08% | 319 |
| Oct 23, 2026 | 37.07 | 37.75 | 37.00 | 37.07 | 37.07 | -1.30% | 725 |
| Oct 22, 2026 | 37.56 | 38.00 | 37.00 | 37.56 | 37.56 | -0.37% | 2,373 |
| Oct 21, 2026 | 37.70 | 38.00 | 37.25 | 37.70 | 37.70 | 1.21% | 3,367 |
| Oct 20, 2026 | 37.25 | 37.50 | 37.25 | 37.25 | 37.25 | -1.87% | 553 |
| Oct 19, 2026 | 37.96 | 38.00 | 37.50 | 37.96 | 37.96 | -0.11% | 4,811 |
| Oct 16, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.13% | 1,930 |
| Oct 15, 2026 | 38.05 | 39.00 | 38.00 | 38.05 | 38.05 | 0.13% | 465 |
| Oct 14, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 1,563 |
| Oct 13, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.94% | 1,668 |
| Oct 12, 2026 | 39.15 | 39.15 | 39.00 | 39.15 | 39.15 | -0.03% | 567 |
| Oct 9, 2026 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - | 229 |
| Oct 8, 2026 | 39.16 | 40.00 | 37.01 | 39.16 | 39.16 | -2.08% | 1,087 |
| Oct 7, 2026 | 39.99 | 40.00 | 39.35 | 39.99 | 39.99 | -0.02% | 8,998 |
| Oct 6, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.15% | 4,636 |
| Oct 5, 2026 | 39.94 | 40.10 | 39.35 | 39.94 | 39.94 | -0.15% | 6,511 |
| Oct 2, 2026 | 40.00 | 40.00 | 39.99 | 40.00 | 40.00 | - | 2,376 |
| Oct 1, 2026 | 40.00 | 40.24 | 39.90 | 40.00 | 40.00 | -0.30% | 9,015 |
| Sep 30, 2026 | 40.12 | 40.24 | 40.00 | 40.12 | 40.12 | -0.25% | 1,753 |
| Sep 29, 2026 | 40.22 | 40.24 | 40.00 | 40.22 | 40.22 | 0.32% | 9,221 |
| Sep 28, 2026 | 40.09 | 40.48 | 40.05 | 40.09 | 40.09 | -0.37% | 1,664 |
| Sep 25, 2026 | 40.24 | 40.75 | 40.00 | 40.24 | 40.24 | 0.60% | 1,607 |
| Sep 23, 2026 | 40.00 | 40.25 | 40.00 | 40.00 | 40.00 | -0.15% | 1,356 |
| Sep 22, 2026 | 40.06 | 40.75 | 40.00 | 40.06 | 40.06 | 0.15% | 3,925 |
| Sep 21, 2026 | 40.00 | 40.75 | 40.00 | 40.00 | 40.00 | -0.50% | 3,138 |
| Sep 18, 2026 | 40.20 | 40.20 | 40.00 | 40.20 | 40.20 | 0.50% | 39,493 |
| Sep 17, 2026 | 40.00 | 40.01 | 40.00 | 40.00 | 40.00 | - | 1,278 |
| Sep 16, 2026 | 40.00 | 40.01 | 40.00 | 40.00 | 40.00 | - | 1,748 |
| Sep 15, 2026 | 40.00 | 40.01 | 40.00 | 40.00 | 40.00 | - | 4,368 |
| Sep 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 4,318 |
| Sep 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1,275 |
| Sep 10, 2026 | 40.00 | 40.08 | 40.00 | 40.00 | 40.00 | - | 268 |
| Sep 9, 2026 | 40.00 | 40.75 | 40.00 | 40.00 | 40.00 | -2.44% | 101,276 |
| Sep 8, 2026 | 41.00 | 41.00 | 40.10 | 41.00 | 41.00 | 2.24% | 3,393 |
| Sep 7, 2026 | 40.10 | 40.99 | 40.00 | 40.10 | 40.10 | - | 1,756 |
| Sep 4, 2026 | 40.10 | 41.00 | 40.02 | 40.10 | 40.10 | 0.20% | 48,421 |
| Sep 3, 2026 | 40.02 | 40.05 | 40.00 | 40.02 | 40.02 | -0.07% | 1,189 |
| Sep 2, 2026 | 40.05 | 42.00 | 40.01 | 40.05 | 40.05 | - | 93 |
| Sep 1, 2026 | 40.05 | 42.50 | 40.00 | 40.05 | 40.05 | 1.39% | 12,716 |
| Aug 28, 2026 | 39.50 | 39.55 | 39.50 | 39.50 | 39.50 | 0.05% | 10,499 |
| Aug 27, 2026 | 39.48 | 39.55 | 39.40 | 39.48 | 39.48 | 0.36% | 6,018 |