FCMB GROUP PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	4.160	4.230	4.160	4.200	4.200	3,176,214
2023-05-23	4.130	4.160	4.130	4.160	4.160	2,862,393
2023-05-22	4.150	4.150	4.130	4.130	4.130	4,452,904
2023-05-19	4.120	4.150	4.110	4.150	4.150	1,577,927
2023-05-18	4.130	4.130	4.100	4.120	4.120	1,954,465
2023-05-17	4.110	4.130	4.110	4.130	4.130	720,312
2023-05-16	4.070	4.190	4.070	4.110	4.110	2,174,491
2023-05-15	4.070	4.070	4.000	4.070	4.070	3,553,771
2023-05-12	4.000	4.070	4.000	4.070	4.070	618,980
2023-05-11	4.240	4.240	4.000	4.000	4.000	1,312,862
2023-05-10	4.190	4.240	4.000	4.240	4.240	80,176,357
2023-05-09	4.000	4.190	4.000	4.190	4.190	1,429,246
2023-05-08	4.000	4.000	4.000	4.000	4.000	849,896
2023-05-05	4.000	4.000	4.000	4.000	4.000	1,655,928
2023-05-04	3.950	4.000	3.950	4.000	4.000	432,431
2023-05-03	4.260	4.260	3.950	3.950	3.950	1,605,770
2023-05-02	4.200	4.370	4.200	4.260	4.260	2,659,208
2023-04-28	4.200	4.200	4.200	4.200	4.200	377,373
2023-04-27	4.150	4.200	3.880	4.200	4.200	3,558,724
2023-04-26	4.080	4.150	4.080	4.150	4.150	1,542,505
2023-04-25	3.810	4.190	3.810	4.080	4.080	4,575,476
2023-04-20	3.470	3.810	3.470	3.810	3.810	2,283,985
2023-04-19	3.500	3.500	3.470	3.470	3.470	713,052
2023-04-18	3.500	3.500	3.500	3.500	3.500	576,712
2023-04-17	3.550	3.550	3.450	3.500	3.500	737,557
2023-04-14	3.800	3.800	3.550	3.550	3.550	891,243
2023-04-13	3.850	3.850	3.800	3.800	3.800	12,611,390
2023-04-12	3.850	3.850	3.850	3.850	3.850	763,925
2023-04-11	3.850	3.850	3.850	3.850	3.850	380,403
2023-04-06	3.850	3.850	3.850	3.850	3.850	2,040,627
2023-04-05	4.000	4.100	3.850	3.850	3.850	2,900,572
2023-04-04	4.150	4.150	3.760	4.000	4.000	1,605,772
2023-04-03	4.150	4.150	4.150	4.150	4.150	1,098,060
2023-03-31	4.100	4.150	4.100	4.150	4.150	905,977
2023-03-30	4.100	4.100	4.100	4.100	4.100	299,114
2023-03-29	4.100	4.100	4.100	4.100	4.100	376,231
2023-03-28	4.070	4.100	4.050	4.100	4.100	1,562,342
2023-03-27	4.070	4.070	4.070	4.070	4.070	204,550
2023-03-24	4.070	4.070	4.070	4.070	4.070	85,273
2023-03-23	4.070	4.070	4.070	4.070	4.070	110,223
2023-03-22	4.060	4.070	4.060	4.070	4.070	1,580,518
2023-03-21	4.060	4.060	4.060	4.060	4.060	328,769
2023-03-20	4.210	4.210	4.060	4.060	4.060	1,413,777
2023-03-17	4.210	4.210	4.210	4.210	4.210	2,638,253
2023-03-16	4.210	4.210	4.210	4.210	4.210	179,309
2023-03-15	4.270	4.270	4.200	4.210	4.210	1,012,568
2023-03-14	4.330	4.330	4.270	4.270	4.270	1,166,222
2023-03-13	4.310	4.330	4.310	4.330	4.330	878,591
2023-03-10	4.310	4.310	4.310	4.310	4.310	56,516
2023-03-09	4.310	4.310	4.310	4.310	4.310	460,713
2023-03-08	4.450	4.450	4.310	4.310	4.310	744,855
2023-03-07	4.300	4.450	4.300	4.450	4.450	660,327
2023-03-06	4.300	4.300	4.300	4.300	4.300	408,675
2023-03-03	4.480	4.480	4.300	4.300	4.300	616,348
2023-03-02	4.550	4.550	4.130	4.480	4.480	4,321,058
2023-03-01	4.460	4.700	4.460	4.550	4.550	1,144,193
2023-02-28	4.460	4.600	4.450	4.460	4.460	9,776,741
2023-02-27	4.460	4.490	4.460	4.460	4.460	4,258,824
2023-02-24	4.300	4.460	4.300	4.460	4.460	451,538
2023-02-23	4.350	4.400	4.300	4.300	4.300	1,086,941

← NewerPage 15 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.3500 NGN
2025-04-17	0.5500 NGN
2024-05-14	0.5000 NGN
2023-04-14	0.2500 NGN
2022-04-19	0.2000 NGN
2021-04-09	0.1500 NGN
2020-04-15	0.1400 NGN
2019-04-12	0.1400 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.