FIDELITY BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	10.550	10.550	10.350	10.400	10.400	6,675,165
2024-08-09	10.550	10.550	10.550	10.550	10.550	1,750,348
2024-08-08	10.550	10.600	10.400	10.550	10.550	6,431,473
2024-08-07	10.550	10.600	10.500	10.550	10.550	3,925,025
2024-08-06	10.750	10.750	10.250	10.550	10.550	15,024,927
2024-08-05	10.750	10.750	10.600	10.750	10.750	6,598,169
2024-08-02	10.700	10.750	10.500	10.750	10.750	6,269,755
2024-08-01	10.600	10.700	10.400	10.700	10.700	372,914,410
2024-07-31	10.500	10.700	10.400	10.600	10.600	1,330,890,320
2024-07-30	10.650	10.650	10.450	10.500	10.500	14,094,432
2024-07-29	10.700	10.700	10.500	10.650	10.650	5,997,306
2024-07-26	10.600	10.700	10.500	10.700	10.700	9,933,538
2024-07-25	10.700	10.700	10.500	10.600	10.600	53,418,337
2024-07-24	10.800	10.800	10.600	10.700	10.700	7,763,220
2024-07-23	10.800	10.800	10.500	10.800	10.800	14,012,014
2024-07-22	10.700	10.800	10.550	10.800	10.800	11,887,125
2024-07-19	10.550	10.700	10.500	10.700	10.700	8,305,747
2024-07-18	10.750	10.900	10.500	10.550	10.550	13,194,117
2024-07-17	10.500	10.750	10.500	10.750	10.750	13,793,089
2024-07-16	10.550	10.700	10.500	10.500	10.500	11,817,945
2024-07-15	10.650	11.350	10.550	10.550	10.550	3,205,163
2024-07-12	10.450	11.300	10.200	10.650	10.650	96,623,947
2024-07-11	10.500	10.500	10.200	10.450	10.450	46,783,686
2024-07-10	10.200	10.500	10.000	10.500	10.500	698,205,823
2024-07-09	10.200	10.200	9.900	10.200	10.200	33,693,904
2024-07-08	10.200	10.200	10.000	10.200	10.200	8,921,521
2024-07-05	10.150	10.300	10.150	10.200	10.200	5,259,889
2024-07-04	10.150	10.500	10.150	10.150	10.150	539,397,868
2024-07-03	10.000	10.500	10.000	10.150	10.150	137,641,132
2024-07-02	10.000	10.100	9.950	10.000	10.000	3,072,422
2024-07-01	10.200	10.400	10.000	10.000	10.000	7,974,611
2024-06-28	10.200	10.200	10.100	10.200	10.200	18,981,874
2024-06-27	10.200	10.200	10.050	10.200	10.200	12,226,116
2024-06-26	10.100	10.200	10.050	10.200	10.200	13,231,247
2024-06-25	10.000	10.100	9.900	10.100	10.100	9,791,655
2024-06-24	9.900	10.100	9.800	10.000	10.000	16,994,685
2024-06-21	10.400	10.800	9.900	9.900	9.900	38,446,002
2024-06-20	10.850	10.850	10.150	10.400	10.400	162,079,899
2024-06-19	10.000	10.850	9.750	10.850	10.850	1,046,736,040
2024-06-14	9.600	10.000	9.550	10.000	10.000	25,104,460
2024-06-13	10.000	10.000	9.600	9.600	9.600	15,285,615
2024-06-11	9.800	10.150	9.700	10.000	10.000	293,180,239
2024-06-10	9.200	10.000	9.200	9.800	9.800	605,256,971
2024-06-07	9.750	9.750	9.200	9.200	9.200	34,961,513
2024-06-06	10.800	10.800	9.750	9.750	9.750	49,195,957
2024-06-05	10.000	10.800	9.450	10.800	10.800	84,050,109
2024-06-04	10.150	10.150	9.150	10.000	10.000	48,121,448
2024-06-03	10.200	10.200	9.400	10.150	10.150	13,283,734
2024-05-31	9.900	10.200	9.550	10.200	10.200	36,181,431
2024-05-30	9.500	9.900	8.950	9.900	9.900	19,121,048
2024-05-29	9.500	9.550	9.000	9.500	9.500	16,379,350
2024-05-28	9.000	9.550	9.000	9.500	9.500	9,458,785
2024-05-27	8.300	9.100	8.300	9.000	9.000	17,727,855
2024-05-24	8.000	8.300	8.000	8.300	8.300	4,390,582
2024-05-23	8.500	8.500	7.850	8.000	8.000	5,099,210
2024-05-22	8.900	8.900	8.500	8.500	8.500	6,730,943
2024-05-21	8.600	8.900	8.600	8.900	8.900	4,101,197
2024-05-20	8.900	8.900	8.600	8.600	8.600	4,943,819
2024-05-17	8.600	8.900	8.600	8.900	8.900	4,118,769
2024-05-16	8.500	8.850	8.300	8.600	8.600	4,582,979

← NewerPage 10 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-16	1.2500 NGN
2024-10-18	0.8500 NGN
2024-04-29	0.6000 NGN
2023-09-18	0.2500 NGN
2023-05-15	0.4000 NGN
2022-09-13	0.1000 NGN
2022-04-25	0.3500 NGN
2021-04-19	0.2200 NGN
2020-04-20	0.2000 NGN
2019-04-15	0.1100 NGN

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