FCMB GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 403,667 |
| 2022-11-25 | 3.280 | 3.400 | 3.190 | 3.250 | 3.250 | 16,842,091 |
| 2022-11-24 | 3.270 | 3.370 | 3.260 | 3.280 | 3.280 | 3,482,414 |
| 2022-11-23 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 5,203,277 |
| 2022-11-22 | 3.250 | 3.270 | 3.250 | 3.270 | 3.270 | 1,826,909 |
| 2022-11-21 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 291,594 |
| 2022-11-18 | 3.290 | 3.290 | 3.170 | 3.250 | 3.250 | 887,229 |
| 2022-11-17 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 460,416 |
| 2022-11-16 | 3.300 | 3.300 | 3.170 | 3.290 | 3.290 | 4,412,001 |
| 2022-11-15 | 3.390 | 3.390 | 3.240 | 3.300 | 3.300 | 1,552,971 |
| 2022-11-14 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 282,166 |
| 2022-11-11 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 176,795 |
| 2022-11-10 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 403,928 |
| 2022-11-09 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 837,132 |
| 2022-11-08 | 3.400 | 3.400 | 3.200 | 3.390 | 3.390 | 2,471,831 |
| 2022-11-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 390,141 |
| 2022-11-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,156,065 |
| 2022-11-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 270,687 |
| 2022-11-02 | 3.430 | 3.430 | 3.400 | 3.400 | 3.400 | 984,366 |
| 2022-11-01 | 3.320 | 3.430 | 3.320 | 3.430 | 3.430 | 1,102,689 |
| 2022-10-31 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 254,236 |
| 2022-10-28 | 3.320 | 3.320 | 3.300 | 3.320 | 3.320 | 705,334 |
| 2022-10-27 | 3.260 | 3.320 | 3.200 | 3.320 | 3.320 | 1,342,826 |
| 2022-10-26 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 85,230 |
| 2022-10-25 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 739,572 |
| 2022-10-24 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1,684,922 |
| 2022-10-21 | 3.240 | 3.330 | 3.230 | 3.260 | 3.260 | 890,887 |
| 2022-10-20 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 139,015 |
| 2022-10-19 | 3.150 | 3.240 | 3.150 | 3.240 | 3.240 | 1,344,518 |
| 2022-10-18 | 3.120 | 3.180 | 3.110 | 3.150 | 3.150 | 2,360,911 |
| 2022-10-17 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 32,391 |
| 2022-10-14 | 3.100 | 3.140 | 3.100 | 3.120 | 3.120 | 944,484 |
| 2022-10-13 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 376,336 |
| 2022-10-12 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 279,798 |
| 2022-10-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 713,421 |
| 2022-10-07 | 3.250 | 3.250 | 3.100 | 3.100 | 3.100 | 349,730 |
| 2022-10-06 | 3.130 | 3.250 | 3.100 | 3.250 | 3.250 | 1,410,224 |
| 2022-10-05 | 3.290 | 3.290 | 3.130 | 3.130 | 3.130 | 434,291 |
| 2022-10-04 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 292,357 |
| 2022-09-30 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 199,461 |
| 2022-09-29 | 3.500 | 3.500 | 3.290 | 3.290 | 3.290 | 836,731 |
| 2022-09-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 40,993 |
| 2022-09-27 | 3.500 | 3.500 | 3.490 | 3.500 | 3.500 | 30,185,296 |
| 2022-09-26 | 3.240 | 3.500 | 3.240 | 3.500 | 3.500 | 20,007,172 |
| 2022-09-23 | 3.230 | 3.240 | 3.100 | 3.240 | 3.240 | 1,617,422 |
| 2022-09-22 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 144,059 |
| 2022-09-21 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 181,238 |
| 2022-09-20 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 287,713 |
| 2022-09-19 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 33,855 |
| 2022-09-16 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 190,557 |
| 2022-09-15 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 89,597 |
| 2022-09-14 | 3.200 | 3.230 | 3.110 | 3.230 | 3.230 | 1,430,374 |
| 2022-09-13 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 1,074,848 |
| 2022-09-12 | 3.500 | 3.500 | 3.300 | 3.300 | 3.300 | 1,133,556 |
| 2022-09-09 | 3.300 | 3.500 | 3.300 | 3.500 | 3.500 | 5,631,044 |
| 2022-09-08 | 3.210 | 3.300 | 3.210 | 3.300 | 3.300 | 11,506,597 |
| 2022-09-07 | 3.490 | 3.490 | 3.190 | 3.210 | 3.210 | 2,969,651 |
| 2022-09-06 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 216,620 |
| 2022-09-05 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 363,066 |
| 2022-09-02 | 3.200 | 3.490 | 3.200 | 3.490 | 3.490 | 9,553,078 |
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.