FIDELITY BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	19.450	19.500	19.300	19.400	19.400	19,452,449
2025-01-31	19.500	19.500	19.400	19.450	19.450	5,851,633
2025-01-30	19.500	19.550	19.400	19.500	19.500	24,763,506
2025-01-29	19.600	19.700	19.300	19.500	19.500	31,905,016
2025-01-28	20.850	20.850	19.450	19.600	19.600	12,340,652
2025-01-27	19.100	21.000	19.100	20.850	20.850	25,932,652
2025-01-24	18.200	19.300	18.200	19.100	19.100	12,912,324
2025-01-23	18.250	18.550	18.200	18.200	18.200	12,161,117
2025-01-22	18.050	18.350	18.000	18.250	18.250	16,773,127
2025-01-21	18.200	18.500	18.000	18.050	18.050	6,868,608
2025-01-20	17.600	18.450	17.500	18.200	18.200	16,807,217
2025-01-17	17.500	17.700	17.500	17.600	17.600	20,396,977
2025-01-16	17.450	17.500	17.400	17.500	17.500	45,909,811
2025-01-15	17.500	17.500	17.400	17.450	17.450	3,145,565
2025-01-14	17.500	17.700	17.500	17.500	17.500	7,988,638
2025-01-13	17.500	17.500	17.350	17.500	17.500	3,525,666
2025-01-10	17.600	17.600	17.400	17.500	17.500	9,577,639
2025-01-09	16.750	17.600	16.750	17.600	17.600	5,543,153
2025-01-08	17.250	17.300	16.750	16.750	16.750	7,476,175
2025-01-07	17.400	17.400	17.250	17.250	17.250	3,970,137
2025-01-06	17.500	17.900	17.300	17.400	17.400	7,726,751
2025-01-03	17.000	17.500	17.000	17.500	17.500	5,229,081
2025-01-02	17.500	17.500	17.000	17.000	17.000	5,455,695
2024-12-31	17.300	17.500	17.250	17.500	17.500	13,549,610
2024-12-30	17.150	17.300	17.150	17.300	17.300	7,870,205
2024-12-27	17.500	18.000	17.050	17.150	17.150	8,651,981
2024-12-24	16.650	17.500	16.600	17.500	17.500	12,515,998
2024-12-23	16.000	16.750	16.000	16.650	16.650	21,976,153
2024-12-20	15.850	16.350	15.800	16.000	16.000	16,000,155
2024-12-19	15.700	15.850	15.600	15.850	15.850	13,008,577
2024-12-18	15.500	15.700	15.450	15.700	15.700	25,647,645
2024-12-17	15.500	15.500	15.350	15.500	15.500	9,743,776
2024-12-16	15.500	15.500	15.450	15.500	15.500	13,573,655
2024-12-13	15.500	15.500	15.450	15.500	15.500	8,233,677
2024-12-12	15.550	15.550	15.350	15.500	15.500	10,953,686
2024-12-11	15.500	15.550	15.400	15.550	15.550	1,462,694
2024-12-10	15.500	16.000	15.350	15.500	15.500	9,761,308
2024-12-09	16.000	16.000	15.500	15.500	15.500	24,058,873
2024-12-06	16.100	16.100	15.650	16.000	16.000	251,533,969
2024-12-05	16.000	16.350	16.000	16.100	16.100	48,597,828
2024-12-04	15.800	16.000	15.800	16.000	16.000	23,073,187
2024-12-03	15.550	15.800	15.500	15.800	15.800	7,088,376
2024-12-02	15.300	15.600	15.300	15.550	15.550	3,175,789
2024-11-29	15.350	15.900	15.300	15.300	15.300	5,380,050
2024-11-28	15.350	15.350	15.000	15.350	15.350	7,406,938
2024-11-27	15.600	15.650	15.350	15.350	15.350	10,184,799
2024-11-26	15.950	15.950	15.550	15.600	15.600	8,533,608
2024-11-25	16.000	16.000	15.550	15.950	15.950	5,702,634
2024-11-22	16.100	16.400	15.750	16.000	16.000	15,764,676
2024-11-21	15.750	16.750	15.750	16.100	16.100	26,621,973
2024-11-20	15.200	15.900	15.200	15.750	15.750	4,601,034
2024-11-19	15.000	15.200	15.000	15.200	15.200	2,771,730
2024-11-18	14.950	15.000	14.850	15.000	15.000	6,583,017
2024-11-15	15.000	15.000	14.600	14.950	14.950	7,689,997
2024-11-14	14.600	15.000	14.600	15.000	15.000	8,112,891
2024-11-13	14.800	14.800	14.600	14.600	14.600	21,286,715
2024-11-12	14.600	15.000	14.600	14.800	14.800	2,301,349
2024-11-11	14.900	14.950	14.400	14.600	14.600	4,731,133
2024-11-08	14.900	15.500	14.900	14.900	14.900	25,777,769
2024-11-07	14.800	15.000	14.800	14.900	14.900	10,372,005

← NewerPage 8 of 21 · 1,239 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.