FIDELITY BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	14.700	15.000	14.700	14.800	14.800	8,136,015
2024-11-05	14.400	15.000	14.400	14.700	14.700	11,253,354
2024-11-04	14.400	14.500	14.150	14.400	14.400	6,091,256
2024-11-01	14.300	14.450	14.000	14.400	14.400	540,820,582
2024-10-31	14.250	14.550	14.250	14.300	14.300	15,643,499
2024-10-30	13.850	14.250	13.850	14.250	14.250	8,349,418
2024-10-29	14.400	14.400	13.850	13.850	13.850	5,259,852
2024-10-28	14.300	14.950	14.300	14.400	14.400	6,455,235
2024-10-25	14.700	14.700	14.250	14.300	14.300	2,521,076
2024-10-24	14.000	15.000	14.000	14.700	14.700	10,200,448
2024-10-23	13.700	14.000	13.700	14.000	14.000	5,223,947
2024-10-22	13.950	13.950	13.600	13.700	13.700	3,671,346
2024-10-21	14.000	15.000	13.350	13.950	13.950	2,932,200
2024-10-18	14.650	14.650	13.200	14.000	14.000	3,411,424
2024-10-17	14.600	14.700	14.500	14.650	14.650	6,733,850
2024-10-16	14.950	15.000	14.550	14.600	14.600	38,208,737
2024-10-15	14.600	15.000	14.600	14.950	14.950	6,746,806
2024-10-14	14.700	14.800	14.400	14.600	14.600	4,564,633
2024-10-11	14.400	14.900	14.400	14.700	14.700	43,156,633
2024-10-10	14.900	14.900	14.350	14.400	14.400	43,338,228
2024-10-09	14.950	15.000	14.900	14.900	14.900	66,242,755
2024-10-08	14.300	15.700	14.300	14.950	14.950	49,924,279
2024-10-07	13.000	14.300	13.000	14.300	14.300	7,236,301
2024-10-04	13.650	13.750	13.000	13.000	13.000	4,898,584
2024-10-03	13.650	13.900	13.400	13.650	13.650	6,362,566
2024-10-02	13.900	14.500	13.600	13.650	13.650	9,050,923
2024-09-30	15.000	15.300	13.900	13.900	13.900	17,871,628
2024-09-27	15.000	15.000	14.750	15.000	15.000	9,652,317
2024-09-26	15.350	15.500	15.000	15.000	15.000	14,763,824
2024-09-25	16.400	17.950	15.350	15.350	15.350	121,733,515
2024-09-24	14.950	16.400	13.600	16.400	16.400	126,085,319
2024-09-23	13.600	14.950	13.600	14.950	14.950	43,127,029
2024-09-20	12.400	13.600	12.400	13.600	13.600	27,230,304
2024-09-19	11.300	12.400	11.300	12.400	12.400	48,729,943
2024-09-18	10.950	11.400	10.950	11.300	11.300	3,902,840
2024-09-17	10.950	11.200	10.750	10.950	10.950	2,643,537
2024-09-13	10.750	10.950	10.600	10.950	10.950	5,424,507
2024-09-12	10.750	10.750	10.600	10.750	10.750	1,494,420
2024-09-11	10.700	10.750	10.700	10.750	10.750	5,735,339
2024-09-10	10.700	10.700	10.350	10.700	10.700	4,613,871
2024-09-09	10.700	10.700	10.150	10.700	10.700	12,454,049
2024-09-06	10.650	10.700	10.500	10.700	10.700	7,059,365
2024-09-05	10.750	10.750	10.600	10.650	10.650	5,342,931
2024-09-04	10.500	10.750	10.400	10.750	10.750	12,192,100
2024-09-03	10.850	11.000	10.500	10.500	10.500	6,415,830
2024-09-02	10.550	11.150	10.550	10.850	10.850	5,160,186
2024-08-30	10.550	10.550	10.550	10.550	10.550	780,473
2024-08-29	10.700	10.700	10.550	10.550	10.550	2,224,363
2024-08-28	10.700	10.800	10.600	10.700	10.700	6,762,910
2024-08-27	10.750	10.800	10.450	10.700	10.700	2,498,350
2024-08-26	10.750	10.750	10.400	10.750	10.750	3,310,463
2024-08-23	10.600	10.750	10.600	10.750	10.750	4,933,075
2024-08-22	10.950	10.950	10.550	10.600	10.600	3,525,510
2024-08-21	10.700	10.950	10.700	10.950	10.950	6,378,366
2024-08-20	10.650	10.750	10.500	10.700	10.700	11,337,543
2024-08-19	10.100	10.700	10.100	10.650	10.650	22,176,086
2024-08-16	10.050	10.100	10.000	10.100	10.100	2,927,411
2024-08-15	10.050	10.050	10.050	10.050	10.050	927,137
2024-08-14	10.250	10.250	10.050	10.050	10.050	3,124,623
2024-08-13	10.400	10.400	10.250	10.250	10.250	1,813,420

← NewerPage 9 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.