FTN COCOA PROCESSORS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5.200 | 5.600 | 5.000 | 5.000 | 5.000 | 5,873,584 |
| 2026-04-22 | 5.200 | 5.250 | 5.200 | 5.200 | 5.200 | 1,104,109 |
| 2026-04-21 | 5.500 | 5.500 | 5.200 | 5.200 | 5.200 | 1,888,649 |
| 2026-04-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,809,156 |
| 2026-04-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 849,519 |
| 2026-04-16 | 5.500 | 5.520 | 5.500 | 5.500 | 5.500 | 1,693,092 |
| 2026-04-15 | 5.300 | 5.670 | 5.300 | 5.500 | 5.500 | 30,651,497 |
| 2026-04-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 896,967 |
| 2026-04-13 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 2,978,040 |
| 2026-04-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,791,377 |
| 2026-04-09 | 4.990 | 5.200 | 4.990 | 5.200 | 5.200 | 4,074,538 |
| 2026-04-08 | 5.330 | 5.330 | 4.990 | 4.990 | 4.990 | 1,475,445 |
| 2026-04-07 | 5.330 | 5.460 | 5.330 | 5.330 | 5.330 | 3,883,793 |
| 2026-04-02 | 5.330 | 5.340 | 5.330 | 5.330 | 5.330 | 7,340,063 |
| 2026-04-01 | 5.920 | 5.920 | 5.330 | 5.330 | 5.330 | 4,035,009 |
| 2026-03-31 | 5.900 | 5.920 | 5.900 | 5.920 | 5.920 | 1,164,811 |
| 2026-03-30 | 5.890 | 6.000 | 5.890 | 5.900 | 5.900 | 2,032,091 |
| 2026-03-27 | 5.600 | 5.890 | 5.600 | 5.890 | 5.890 | 1,823,731 |
| 2026-03-26 | 6.000 | 6.000 | 5.550 | 5.600 | 5.600 | 1,837,901 |
| 2026-03-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 823,349 |
| 2026-03-24 | 6.000 | 6.040 | 6.000 | 6.000 | 6.000 | 2,010,742 |
| 2026-03-23 | 6.150 | 6.150 | 5.750 | 6.000 | 6.000 | 3,179,531 |
| 2026-03-18 | 6.180 | 6.180 | 6.150 | 6.150 | 6.150 | 1,154,716 |
| 2026-03-17 | 6.180 | 6.180 | 5.850 | 6.180 | 6.180 | 2,695,682 |
| 2026-03-16 | 6.310 | 6.400 | 6.000 | 6.180 | 6.180 | 3,382,555 |
| 2026-03-13 | 6.270 | 6.840 | 6.270 | 6.310 | 6.310 | 8,944,789 |
| 2026-03-12 | 5.700 | 6.270 | 5.550 | 6.270 | 6.270 | 3,650,149 |
| 2026-03-11 | 6.000 | 6.000 | 5.500 | 5.700 | 5.700 | 3,356,314 |
| 2026-03-10 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 2,401,359 |
| 2026-03-09 | 6.000 | 6.000 | 5.750 | 6.000 | 6.000 | 3,036,328 |
| 2026-03-06 | 5.800 | 6.100 | 5.700 | 6.000 | 6.000 | 5,225,179 |
| 2026-03-05 | 6.070 | 6.070 | 5.800 | 5.800 | 5.800 | 3,357,663 |
| 2026-03-04 | 6.250 | 6.340 | 6.050 | 6.070 | 6.070 | 3,514,970 |
| 2026-03-03 | 6.000 | 6.430 | 6.000 | 6.250 | 6.250 | 3,484,429 |
| 2026-03-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,975,402 |
| 2026-02-27 | 6.050 | 6.650 | 6.000 | 6.000 | 6.000 | 6,497,727 |
| 2026-02-26 | 5.500 | 6.050 | 5.500 | 6.050 | 6.050 | 3,290,306 |
| 2026-02-25 | 6.000 | 6.000 | 5.450 | 5.500 | 5.500 | 4,873,359 |
| 2026-02-24 | 6.430 | 6.500 | 6.000 | 6.000 | 6.000 | 7,577,390 |
| 2026-02-23 | 6.430 | 6.980 | 6.430 | 6.430 | 6.430 | 4,453,874 |
| 2026-02-20 | 5.850 | 6.430 | 5.850 | 6.430 | 6.430 | 4,395,040 |
| 2026-02-19 | 6.350 | 6.360 | 5.750 | 5.850 | 5.850 | 5,860,391 |
| 2026-02-18 | 6.480 | 6.480 | 6.350 | 6.350 | 6.350 | 3,421,001 |
| 2026-02-17 | 6.480 | 6.700 | 6.400 | 6.480 | 6.480 | 5,741,027 |
| 2026-02-16 | 6.600 | 6.980 | 6.480 | 6.480 | 6.480 | 4,753,170 |
| 2026-02-13 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 3,343,754 |
| 2026-02-12 | 6.670 | 6.700 | 6.600 | 6.700 | 6.700 | 4,234,332 |
| 2026-02-11 | 7.000 | 7.000 | 6.660 | 6.670 | 6.670 | 3,191,057 |
| 2026-02-10 | 6.500 | 7.000 | 6.500 | 7.000 | 7.000 | 4,443,301 |
| 2026-02-09 | 6.510 | 6.900 | 6.500 | 6.500 | 6.500 | 4,484,082 |
| 2026-02-06 | 6.200 | 6.700 | 6.200 | 6.510 | 6.510 | 3,602,103 |
| 2026-02-05 | 6.600 | 6.600 | 6.200 | 6.200 | 6.200 | 3,459,618 |
| 2026-02-04 | 6.600 | 6.600 | 6.550 | 6.600 | 6.600 | 3,875,225 |
| 2026-02-03 | 6.530 | 6.960 | 6.530 | 6.600 | 6.600 | 3,009,800 |
| 2026-02-02 | 7.000 | 7.000 | 6.300 | 6.530 | 6.530 | 4,640,573 |
| 2026-01-30 | 7.000 | 7.000 | 6.700 | 7.000 | 7.000 | 2,626,787 |
| 2026-01-29 | 6.990 | 7.000 | 6.600 | 7.000 | 7.000 | 3,294,132 |
| 2026-01-28 | 6.900 | 7.310 | 6.900 | 6.990 | 6.990 | 3,627,533 |
| 2026-01-27 | 7.050 | 7.050 | 6.900 | 6.900 | 6.900 | 2,154,965 |
| 2026-01-26 | 7.200 | 7.300 | 7.000 | 7.050 | 7.050 | 3,963,399 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.