FCMB GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 3.050 | 3.200 | 3.040 | 3.200 | 3.200 | 3,038,095 |
| 2022-08-31 | 3.070 | 3.070 | 3.040 | 3.050 | 3.050 | 2,570,334 |
| 2022-08-30 | 3.200 | 3.200 | 3.070 | 3.070 | 3.070 | 661,528 |
| 2022-08-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 81,482 |
| 2022-08-26 | 3.020 | 3.200 | 3.020 | 3.200 | 3.200 | 447,491 |
| 2022-08-25 | 3.130 | 3.130 | 3.020 | 3.020 | 3.020 | 619,862 |
| 2022-08-24 | 3.200 | 3.200 | 3.130 | 3.130 | 3.130 | 605,557 |
| 2022-08-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 279,582 |
| 2022-08-22 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 124,962 |
| 2022-08-19 | 3.440 | 3.440 | 3.170 | 3.200 | 3.200 | 746,785 |
| 2022-08-18 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 156,755 |
| 2022-08-17 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 77,320 |
| 2022-08-16 | 3.490 | 3.490 | 3.400 | 3.440 | 3.440 | 541,022 |
| 2022-08-15 | 3.350 | 3.490 | 3.350 | 3.490 | 3.490 | 4,910,936 |
| 2022-08-12 | 3.350 | 3.350 | 3.250 | 3.350 | 3.350 | 3,781,988 |
| 2022-08-11 | 3.050 | 3.350 | 3.050 | 3.350 | 3.350 | 2,703,446 |
| 2022-08-10 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 143,723 |
| 2022-08-09 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 42,623 |
| 2022-08-08 | 3.110 | 3.110 | 3.050 | 3.050 | 3.050 | 634,210 |
| 2022-08-05 | 3.100 | 3.110 | 3.100 | 3.110 | 3.110 | 342,503 |
| 2022-08-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 317,885 |
| 2022-08-03 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 2,065,518 |
| 2022-08-02 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 1,136,718 |
| 2022-08-01 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2,876,183 |
| 2022-07-29 | 3.100 | 3.100 | 2.920 | 3.100 | 3.100 | 5,830,649 |
| 2022-07-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2,528,251 |
| 2022-07-27 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 5,278,791 |
| 2022-07-26 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 633,782 |
| 2022-07-25 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 548,869 |
| 2022-07-22 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 854,827 |
| 2022-07-21 | 3.070 | 3.070 | 3.010 | 3.020 | 3.020 | 913,013 |
| 2022-07-20 | 3.050 | 3.090 | 3.050 | 3.070 | 3.070 | 1,928,004 |
| 2022-07-19 | 3.030 | 3.050 | 3.020 | 3.050 | 3.050 | 1,511,485 |
| 2022-07-18 | 3.000 | 3.200 | 3.000 | 3.030 | 3.030 | 2,012,454 |
| 2022-07-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 351,574 |
| 2022-07-14 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 313,664 |
| 2022-07-13 | 3.200 | 3.200 | 2.990 | 3.030 | 3.030 | 4,186,324 |
| 2022-07-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 509,995 |
| 2022-07-07 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 2,649,906 |
| 2022-07-06 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 858,750 |
| 2022-07-05 | 3.460 | 3.460 | 3.240 | 3.240 | 3.240 | 2,300,341 |
| 2022-07-04 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 135,943 |
| 2022-07-01 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 61,662 |
| 2022-06-30 | 3.300 | 3.470 | 3.300 | 3.460 | 3.460 | 2,122,681 |
| 2022-06-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 288,790 |
| 2022-06-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,085,174 |
| 2022-06-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 209,583 |
| 2022-06-24 | 3.500 | 3.500 | 3.300 | 3.300 | 3.300 | 5,074,428 |
| 2022-06-23 | 3.500 | 3.500 | 3.470 | 3.500 | 3.500 | 24,452,483 |
| 2022-06-22 | 3.500 | 3.500 | 3.490 | 3.500 | 3.500 | 26,198,800 |
| 2022-06-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 104,778 |
| 2022-06-20 | 3.500 | 3.500 | 3.270 | 3.500 | 3.500 | 28,850,879 |
| 2022-06-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 202,404 |
| 2022-06-16 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 8,373,720 |
| 2022-06-15 | 3.500 | 3.500 | 3.450 | 3.500 | 3.500 | 12,491,650 |
| 2022-06-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 52,081,914 |
| 2022-06-10 | 3.250 | 3.500 | 3.250 | 3.500 | 3.500 | 17,467,508 |
| 2022-06-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 720,181 |
| 2022-06-08 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 173,272 |
| 2022-06-07 | 3.270 | 3.500 | 3.250 | 3.250 | 3.250 | 1,513,053 |
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.