FCMB GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 3.420 | 3.420 | 3.210 | 3.420 | 3.420 | 3,986,414 |
| 2022-03-08 | 3.410 | 3.420 | 3.250 | 3.420 | 3.420 | 5,028,839 |
| 2022-03-07 | 3.410 | 3.410 | 3.200 | 3.410 | 3.410 | 5,679,335 |
| 2022-03-04 | 3.300 | 3.410 | 3.150 | 3.410 | 3.410 | 25,022,784 |
| 2022-03-03 | 3.460 | 3.460 | 3.120 | 3.300 | 3.300 | 6,502,191 |
| 2022-03-02 | 3.200 | 3.460 | 3.070 | 3.460 | 3.460 | 17,385,020 |
| 2022-03-01 | 3.100 | 3.200 | 3.000 | 3.200 | 3.200 | 57,581,857 |
| 2022-02-28 | 3.050 | 3.100 | 3.000 | 3.100 | 3.100 | 104,414,430 |
| 2022-02-25 | 3.030 | 3.050 | 3.030 | 3.050 | 3.050 | 50,124,645 |
| 2022-02-24 | 3.000 | 3.030 | 3.000 | 3.030 | 3.030 | 1,667,686 |
| 2022-02-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,397,561 |
| 2022-02-22 | 3.010 | 3.090 | 3.000 | 3.000 | 3.000 | 3,486,217 |
| 2022-02-21 | 3.000 | 3.020 | 3.000 | 3.010 | 3.010 | 4,904,231 |
| 2022-02-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,360,881 |
| 2022-02-17 | 3.130 | 3.130 | 3.000 | 3.000 | 3.000 | 14,317,981 |
| 2022-02-16 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 507,176 |
| 2022-02-15 | 2.980 | 3.130 | 2.980 | 3.130 | 3.130 | 3,488,413 |
| 2022-02-14 | 2.920 | 2.980 | 2.920 | 2.980 | 2.980 | 565,192 |
| 2022-02-11 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 914,186 |
| 2022-02-10 | 2.990 | 3.000 | 2.920 | 2.920 | 2.920 | 1,477,982 |
| 2022-02-09 | 3.000 | 3.000 | 2.990 | 2.990 | 2.990 | 242,647 |
| 2022-02-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 559,987 |
| 2022-02-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,335,269 |
| 2022-02-04 | 3.070 | 3.070 | 2.980 | 3.000 | 3.000 | 1,223,343 |
| 2022-02-03 | 3.090 | 3.090 | 3.070 | 3.070 | 3.070 | 823,782 |
| 2022-02-02 | 3.130 | 3.130 | 3.090 | 3.090 | 3.090 | 1,408,268 |
| 2022-02-01 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 280,234 |
| 2022-01-31 | 3.040 | 3.130 | 3.040 | 3.130 | 3.130 | 2,739,422 |
| 2022-01-28 | 3.040 | 3.040 | 3.000 | 3.040 | 3.040 | 866,942 |
| 2022-01-27 | 3.040 | 3.040 | 3.010 | 3.040 | 3.040 | 4,293,564 |
| 2022-01-26 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 4,062,100 |
| 2022-01-25 | 3.000 | 3.000 | 2.960 | 3.000 | 3.000 | 1,424,997 |
| 2022-01-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,191,481 |
| 2022-01-21 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 264,441 |
| 2022-01-20 | 3.000 | 3.000 | 2.950 | 2.950 | 2.950 | 2,294,621 |
| 2022-01-19 | 3.050 | 3.050 | 2.940 | 3.000 | 3.000 | 12,932,757 |
| 2022-01-18 | 3.040 | 3.050 | 2.920 | 3.050 | 3.050 | 8,227,400 |
| 2022-01-17 | 3.050 | 3.050 | 2.880 | 3.040 | 3.040 | 2,412,856 |
| 2022-01-14 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 1,758,978 |
| 2022-01-13 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 164,382 |
| 2022-01-12 | 3.050 | 3.090 | 3.000 | 3.050 | 3.050 | 1,124,999 |
| 2022-01-11 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 4,254,843 |
| 2022-01-10 | 3.000 | 3.020 | 2.980 | 3.000 | 3.000 | 7,301,008 |
| 2022-01-07 | 3.000 | 3.080 | 3.000 | 3.000 | 3.000 | 1,566,151 |
| 2022-01-06 | 2.940 | 3.100 | 2.940 | 3.000 | 3.000 | 3,404,192 |
| 2022-01-05 | 2.850 | 2.970 | 2.850 | 2.940 | 2.940 | 6,932,148 |
| 2022-01-04 | 2.990 | 2.990 | 2.800 | 2.850 | 2.850 | 3,564,069 |
| 2021-12-31 | 2.980 | 2.990 | 2.980 | 2.990 | 2.990 | 10,586,129 |
| 2021-12-30 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 548,852 |
| 2021-12-29 | 3.000 | 3.000 | 2.860 | 2.980 | 2.980 | 2,335,036 |
| 2021-12-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 89,786 |
| 2021-12-23 | 2.870 | 3.000 | 2.870 | 3.000 | 3.000 | 679,753 |
| 2021-12-22 | 3.000 | 3.000 | 2.800 | 2.870 | 2.870 | 1,174,506 |
| 2021-12-21 | 3.000 | 3.050 | 3.000 | 3.000 | 3.000 | 539,902 |
| 2021-12-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 35,695 |
| 2021-12-17 | 3.000 | 3.000 | 2.990 | 3.000 | 3.000 | 1,247,251 |
| 2021-12-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 19,983 |
| 2021-12-15 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 3,420,563 |
| 2021-12-14 | 2.900 | 2.950 | 2.800 | 2.900 | 2.900 | 5,889,610 |
| 2021-12-13 | 3.000 | 3.000 | 2.890 | 2.900 | 2.900 | 4,006,494 |
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.