FIDELITY BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 3.190 | 3.330 | 3.190 | 3.330 | 3.330 | 15,553,849 |
| 2022-08-31 | 3.040 | 3.200 | 3.040 | 3.190 | 3.190 | 20,166,207 |
| 2022-08-30 | 3.040 | 3.060 | 3.020 | 3.040 | 3.040 | 10,225,616 |
| 2022-08-29 | 3.060 | 3.060 | 3.040 | 3.040 | 3.040 | 9,902,981 |
| 2022-08-26 | 3.060 | 3.060 | 3.030 | 3.060 | 3.060 | 1,381,102 |
| 2022-08-25 | 3.030 | 3.060 | 3.000 | 3.060 | 3.060 | 4,938,048 |
| 2022-08-24 | 3.010 | 3.040 | 3.010 | 3.030 | 3.030 | 1,949,947 |
| 2022-08-23 | 3.070 | 3.070 | 3.010 | 3.010 | 3.010 | 680,710 |
| 2022-08-22 | 3.060 | 3.070 | 3.000 | 3.070 | 3.070 | 1,624,575 |
| 2022-08-19 | 3.050 | 3.060 | 3.000 | 3.060 | 3.060 | 1,320,040 |
| 2022-08-18 | 3.080 | 3.080 | 3.000 | 3.050 | 3.050 | 1,784,997 |
| 2022-08-17 | 3.050 | 3.080 | 3.030 | 3.080 | 3.080 | 2,100,528 |
| 2022-08-16 | 3.060 | 3.080 | 3.040 | 3.050 | 3.050 | 1,605,384 |
| 2022-08-15 | 3.050 | 3.070 | 3.000 | 3.060 | 3.060 | 3,067,583 |
| 2022-08-12 | 3.070 | 3.070 | 3.000 | 3.050 | 3.050 | 2,501,084 |
| 2022-08-11 | 3.020 | 3.080 | 3.000 | 3.070 | 3.070 | 5,553,031 |
| 2022-08-10 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 4,460,262 |
| 2022-08-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,637,747 |
| 2022-08-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,678,780 |
| 2022-08-05 | 2.910 | 3.000 | 2.910 | 3.000 | 3.000 | 5,564,787 |
| 2022-08-04 | 3.000 | 3.000 | 2.910 | 2.910 | 2.910 | 5,031,191 |
| 2022-08-03 | 3.120 | 3.120 | 2.980 | 3.000 | 3.000 | 2,111,248 |
| 2022-08-02 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,517,005 |
| 2022-08-01 | 3.180 | 3.180 | 3.020 | 3.120 | 3.120 | 2,421,293 |
| 2022-07-29 | 2.900 | 3.190 | 2.900 | 3.180 | 3.180 | 10,427,267 |
| 2022-07-28 | 2.900 | 2.900 | 2.870 | 2.900 | 2.900 | 9,267,518 |
| 2022-07-27 | 3.000 | 3.000 | 2.880 | 2.900 | 2.900 | 5,349,794 |
| 2022-07-26 | 3.100 | 3.100 | 2.970 | 3.000 | 3.000 | 6,866,930 |
| 2022-07-25 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 3,481,031 |
| 2022-07-22 | 3.090 | 3.100 | 3.090 | 3.100 | 3.100 | 9,270,687 |
| 2022-07-21 | 3.100 | 3.100 | 3.000 | 3.090 | 3.090 | 9,163,088 |
| 2022-07-20 | 3.150 | 3.150 | 3.000 | 3.100 | 3.100 | 6,942,886 |
| 2022-07-19 | 3.180 | 3.190 | 3.150 | 3.150 | 3.150 | 5,215,382 |
| 2022-07-18 | 3.190 | 3.190 | 3.180 | 3.180 | 3.180 | 1,810,088 |
| 2022-07-15 | 3.180 | 3.190 | 3.110 | 3.190 | 3.190 | 5,189,339 |
| 2022-07-14 | 3.180 | 3.180 | 3.150 | 3.180 | 3.180 | 3,862,305 |
| 2022-07-13 | 3.190 | 3.190 | 3.180 | 3.180 | 3.180 | 2,546,115 |
| 2022-07-08 | 3.200 | 3.230 | 3.160 | 3.190 | 3.190 | 3,189,294 |
| 2022-07-07 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 1,536,303 |
| 2022-07-06 | 3.280 | 3.280 | 3.180 | 3.240 | 3.240 | 5,220,834 |
| 2022-07-05 | 3.240 | 3.300 | 3.240 | 3.280 | 3.280 | 4,134,815 |
| 2022-07-04 | 3.300 | 3.300 | 3.220 | 3.240 | 3.240 | 2,571,120 |
| 2022-07-01 | 3.420 | 3.420 | 3.300 | 3.300 | 3.300 | 1,537,791 |
| 2022-06-30 | 3.440 | 3.440 | 3.310 | 3.420 | 3.420 | 5,051,374 |
| 2022-06-29 | 3.280 | 3.440 | 3.260 | 3.440 | 3.440 | 6,345,260 |
| 2022-06-28 | 3.400 | 3.400 | 3.280 | 3.280 | 3.280 | 5,087,241 |
| 2022-06-27 | 3.390 | 3.600 | 3.210 | 3.400 | 3.400 | 5,731,639 |
| 2022-06-24 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 3,785,002 |
| 2022-06-23 | 3.290 | 3.390 | 3.290 | 3.390 | 3.390 | 3,782,851 |
| 2022-06-22 | 3.350 | 3.350 | 3.290 | 3.290 | 3.290 | 8,988,498 |
| 2022-06-21 | 3.350 | 3.350 | 3.300 | 3.350 | 3.350 | 2,385,996 |
| 2022-06-20 | 3.370 | 3.400 | 3.340 | 3.350 | 3.350 | 3,693,635 |
| 2022-06-17 | 3.260 | 3.370 | 3.210 | 3.370 | 3.370 | 4,272,060 |
| 2022-06-16 | 3.280 | 3.280 | 3.260 | 3.260 | 3.260 | 1,582,872 |
| 2022-06-15 | 3.270 | 3.280 | 3.270 | 3.280 | 3.280 | 909,373 |
| 2022-06-14 | 3.280 | 3.380 | 3.220 | 3.270 | 3.270 | 2,911,414 |
| 2022-06-10 | 3.350 | 3.350 | 3.230 | 3.280 | 3.280 | 3,973,979 |
| 2022-06-09 | 3.300 | 3.350 | 3.270 | 3.350 | 3.350 | 1,273,013 |
| 2022-06-08 | 3.420 | 3.420 | 3.200 | 3.300 | 3.300 | 24,809,593 |
| 2022-06-07 | 3.420 | 3.500 | 3.320 | 3.420 | 3.420 | 17,509,783 |
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.