FIDELITY BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	4.100	4.180	4.080	4.100	4.100	12,420,157
2022-11-25	4.070	4.100	4.070	4.100	4.100	7,539,199
2022-11-24	4.100	4.100	4.070	4.070	4.070	750,518
2022-11-23	4.100	4.100	4.060	4.100	4.100	3,593,076
2022-11-22	4.100	4.100	4.050	4.100	4.100	12,163,344
2022-11-21	4.050	4.100	4.020	4.100	4.100	8,962,614
2022-11-18	4.050	4.080	4.050	4.050	4.050	12,603,506
2022-11-17	4.020	4.090	4.000	4.050	4.050	2,314,118
2022-11-16	4.100	4.100	4.020	4.020	4.020	27,948,154
2022-11-15	4.050	4.100	4.050	4.100	4.100	10,337,325
2022-11-14	4.050	4.050	4.050	4.050	4.050	2,977,135
2022-11-11	4.050	4.100	4.020	4.050	4.050	7,302,811
2022-11-10	4.000	4.050	4.000	4.050	4.050	8,689,696
2022-11-09	4.000	4.010	3.990	4.000	4.000	5,159,590
2022-11-08	4.050	4.050	4.000	4.000	4.000	14,900,295
2022-11-07	4.100	4.100	4.020	4.050	4.050	1,645,541
2022-11-04	4.110	4.120	4.100	4.100	4.100	43,266,673
2022-11-03	4.190	4.190	4.070	4.110	4.110	9,290,573
2022-11-02	4.210	4.240	4.110	4.190	4.190	10,027,285
2022-11-01	4.200	4.280	4.200	4.210	4.210	7,092,869
2022-10-31	4.100	4.200	4.010	4.200	4.200	12,189,870
2022-10-28	3.800	4.100	3.800	4.100	4.100	14,954,017
2022-10-27	3.800	3.850	3.800	3.800	3.800	7,858,629
2022-10-26	3.680	3.800	3.640	3.800	3.800	3,320,936
2022-10-25	3.750	3.750	3.650	3.680	3.680	10,310,601
2022-10-24	3.800	3.800	3.610	3.750	3.750	3,923,126
2022-10-21	3.770	3.850	3.770	3.800	3.800	26,591,752
2022-10-20	3.830	3.830	3.650	3.770	3.770	39,363,967
2022-10-19	3.490	3.830	3.490	3.830	3.830	5,642,973
2022-10-18	3.470	3.810	3.470	3.490	3.490	12,489,198
2022-10-17	3.450	3.500	3.400	3.470	3.470	19,979,589
2022-10-14	3.450	3.450	3.400	3.450	3.450	1,445,388
2022-10-13	3.410	3.450	3.410	3.450	3.450	1,316,495
2022-10-12	3.500	3.500	3.310	3.410	3.410	4,629,508
2022-10-11	3.500	3.500	3.500	3.500	3.500	768,785
2022-10-07	3.400	3.500	3.400	3.500	3.500	2,908,036
2022-10-06	3.450	3.450	3.300	3.400	3.400	2,095,860
2022-10-05	3.500	3.500	3.350	3.450	3.450	2,026,199
2022-10-04	3.680	3.680	3.500	3.500	3.500	1,017,391
2022-09-30	3.700	3.700	3.480	3.680	3.680	6,394,675
2022-09-29	3.700	3.700	3.700	3.700	3.700	6,402,122
2022-09-28	3.740	3.740	3.500	3.700	3.700	4,455,573
2022-09-27	3.740	3.740	3.700	3.740	3.740	2,940,571
2022-09-26	3.780	3.790	3.700	3.740	3.740	2,351,204
2022-09-23	3.670	3.780	3.650	3.780	3.780	6,967,409
2022-09-22	3.670	3.700	3.600	3.670	3.670	13,837,031
2022-09-21	3.480	3.670	3.450	3.670	3.670	3,849,877
2022-09-20	3.410	3.490	3.400	3.480	3.480	5,069,144
2022-09-19	3.410	3.410	3.410	3.410	3.410	1,101,936
2022-09-16	3.410	3.420	3.400	3.410	3.410	2,260,631
2022-09-15	3.400	3.420	3.400	3.410	3.410	10,819,446
2022-09-14	3.410	3.410	3.400	3.400	3.400	3,787,073
2022-09-13	3.410	3.410	3.320	3.410	3.410	2,637,073
2022-09-12	3.650	3.650	3.410	3.410	3.410	5,828,717
2022-09-09	3.600	3.700	3.600	3.650	3.650	4,820,054
2022-09-08	3.430	3.600	3.400	3.600	3.600	28,707,044
2022-09-07	3.450	3.450	3.370	3.430	3.430	6,206,823
2022-09-06	3.460	3.470	3.430	3.460	3.460	5,364,915
2022-09-05	3.400	3.470	3.320	3.460	3.460	11,602,527
2022-09-02	3.330	3.420	3.330	3.400	3.400	28,773,880

← NewerPage 17 of 21 · 1,237 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.