FIDELITY BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	3.000	3.000	2.900	2.980	2.980	9,420,043
2022-03-07	2.910	3.000	2.910	3.000	3.000	12,273,620
2022-03-04	2.870	2.910	2.870	2.910	2.910	3,172,104
2022-03-03	2.850	2.900	2.850	2.870	2.870	3,100,684
2022-03-02	3.000	3.000	2.830	2.850	2.850	6,985,262
2022-03-01	3.000	3.020	2.990	3.000	3.000	8,110,132
2022-02-28	3.060	3.060	2.950	3.000	3.000	7,840,522
2022-02-25	3.050	3.080	3.020	3.060	3.060	7,038,564
2022-02-24	3.100	3.100	3.030	3.050	3.050	22,398,300
2022-02-23	3.100	3.100	3.070	3.100	3.100	15,522,294
2022-02-22	3.070	3.150	3.060	3.100	3.100	44,370,000
2022-02-21	3.020	3.100	3.010	3.070	3.070	23,802,607
2022-02-18	3.000	3.030	3.000	3.020	3.020	21,668,377
2022-02-17	2.970	3.010	2.970	3.000	3.000	26,496,174
2022-02-16	2.970	2.980	2.960	2.970	2.970	16,189,860
2022-02-15	2.950	2.970	2.930	2.970	2.970	11,291,308
2022-02-14	2.930	2.950	2.920	2.950	2.950	35,821,370
2022-02-11	2.950	2.960	2.910	2.930	2.930	23,798,948
2022-02-10	2.900	2.950	2.900	2.950	2.950	8,687,610
2022-02-09	2.880	2.900	2.870	2.900	2.900	21,020,714
2022-02-08	2.870	2.880	2.860	2.880	2.880	22,294,577
2022-02-07	2.850	2.880	2.850	2.870	2.870	23,210,401
2022-02-04	2.870	2.880	2.850	2.850	2.850	24,854,232
2022-02-03	2.860	2.890	2.850	2.870	2.870	55,939,527
2022-02-02	2.850	2.900	2.850	2.860	2.860	47,738,364
2022-02-01	2.810	2.860	2.810	2.850	2.850	25,154,627
2022-01-31	2.720	2.810	2.720	2.810	2.810	38,035,035
2022-01-28	2.700	2.720	2.700	2.720	2.720	13,420,092
2022-01-27	2.700	2.700	2.700	2.700	2.700	4,852,669
2022-01-26	2.700	2.710	2.670	2.700	2.700	10,315,935
2022-01-25	2.690	2.700	2.680	2.700	2.700	11,098,961
2022-01-24	2.660	2.700	2.660	2.690	2.690	5,842,812
2022-01-21	2.700	2.700	2.640	2.660	2.660	16,854,468
2022-01-20	2.700	2.700	2.690	2.700	2.700	11,574,095
2022-01-19	2.700	2.750	2.700	2.700	2.700	21,137,645
2022-01-18	2.650	2.720	2.650	2.700	2.700	12,703,091
2022-01-17	2.600	2.680	2.600	2.650	2.650	10,356,143
2022-01-14	2.580	2.610	2.580	2.600	2.600	8,477,650
2022-01-13	2.580	2.600	2.580	2.580	2.580	6,276,755
2022-01-12	2.550	2.590	2.540	2.580	2.580	3,060,828
2022-01-11	2.550	2.560	2.520	2.550	2.550	4,755,493
2022-01-10	2.510	2.550	2.500	2.550	2.550	7,692,475
2022-01-07	2.500	2.560	2.500	2.510	2.510	3,388,121
2022-01-06	2.550	2.570	2.500	2.500	2.500	4,467,559
2022-01-05	2.550	2.600	2.400	2.550	2.550	5,048,239
2022-01-04	2.550	2.600	2.520	2.550	2.550	5,331,992
2021-12-31	2.550	2.550	2.550	2.550	2.550	3,533,122
2021-12-30	2.590	2.590	2.540	2.550	2.550	7,529,460
2021-12-29	2.600	2.600	2.590	2.590	2.590	5,761,424
2021-12-24	2.550	2.600	2.550	2.600	2.600	3,560,774
2021-12-23	2.550	2.550	2.470	2.550	2.550	1,724,120
2021-12-22	2.540	2.550	2.530	2.550	2.550	7,481,304
2021-12-21	2.520	2.550	2.520	2.540	2.540	1,472,191
2021-12-20	2.520	2.520	2.460	2.520	2.520	5,819,395
2021-12-17	2.520	2.520	2.390	2.520	2.520	1,837,964
2021-12-16	2.530	2.530	2.510	2.520	2.520	2,892,877
2021-12-15	2.530	2.530	2.500	2.530	2.530	2,799,211
2021-12-14	2.530	2.590	2.470	2.530	2.530	6,100,838
2021-12-13	2.540	2.540	2.500	2.530	2.530	4,052,072
2021-12-10	2.430	2.550	2.430	2.540	2.540	1,683,949

← NewerPage 20 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.