FTN COCOA PROCESSORS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 7.200 | 7.200 | 7.010 | 7.200 | 7.200 | 3,272,867 |
| 2026-01-22 | 7.200 | 7.490 | 7.050 | 7.200 | 7.200 | 6,287,466 |
| 2026-01-21 | 7.050 | 7.750 | 6.960 | 7.200 | 7.200 | 13,095,108 |
| 2026-01-20 | 7.700 | 7.700 | 7.050 | 7.050 | 7.050 | 7,451,568 |
| 2026-01-19 | 7.400 | 7.730 | 7.400 | 7.700 | 7.700 | 5,655,389 |
| 2026-01-16 | 7.050 | 7.730 | 7.050 | 7.350 | 7.350 | 7,158,073 |
| 2026-01-15 | 7.780 | 7.780 | 7.010 | 7.050 | 7.050 | 6,996,432 |
| 2026-01-14 | 7.390 | 7.780 | 7.390 | 7.780 | 7.780 | 9,566,417 |
| 2026-01-13 | 7.300 | 7.780 | 6.950 | 7.390 | 7.390 | 20,895,682 |
| 2026-01-12 | 6.660 | 7.320 | 6.660 | 7.300 | 7.300 | 14,968,125 |
| 2026-01-09 | 6.060 | 6.660 | 6.060 | 6.660 | 6.660 | 10,234,842 |
| 2026-01-08 | 6.010 | 6.600 | 6.010 | 6.060 | 6.060 | 4,994,104 |
| 2026-01-07 | 6.650 | 7.290 | 6.010 | 6.010 | 6.010 | 9,738,976 |
| 2026-01-06 | 6.050 | 6.650 | 6.050 | 6.650 | 6.650 | 12,250,580 |
| 2026-01-05 | 5.500 | 6.050 | 5.500 | 6.050 | 6.050 | 4,701,738 |
| 2026-01-02 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 1,693,222 |
| 2025-12-31 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 1,566,717 |
| 2025-12-30 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 654,480 |
| 2025-12-29 | 5.100 | 5.100 | 4.900 | 4.900 | 4.900 | 2,524,653 |
| 2025-12-24 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 562,831 |
| 2025-12-23 | 4.690 | 5.110 | 4.690 | 5.100 | 5.100 | 2,615,594 |
| 2025-12-22 | 4.420 | 4.690 | 4.420 | 4.690 | 4.690 | 1,742,099 |
| 2025-12-19 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 927,362 |
| 2025-12-18 | 4.500 | 4.550 | 4.420 | 4.420 | 4.420 | 2,711,644 |
| 2025-12-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,048,408 |
| 2025-12-16 | 4.500 | 4.580 | 4.500 | 4.500 | 4.500 | 2,341,927 |
| 2025-12-15 | 4.900 | 4.900 | 4.500 | 4.500 | 4.500 | 2,959,582 |
| 2025-12-12 | 4.950 | 4.950 | 4.900 | 4.900 | 4.900 | 1,569,673 |
| 2025-12-11 | 4.960 | 5.000 | 4.950 | 4.950 | 4.950 | 1,371,314 |
| 2025-12-10 | 4.910 | 4.960 | 4.900 | 4.960 | 4.960 | 1,310,043 |
| 2025-12-09 | 5.050 | 5.050 | 4.900 | 4.910 | 4.910 | 7,122,971 |
| 2025-12-08 | 4.750 | 5.050 | 4.750 | 5.050 | 5.050 | 658,871 |
| 2025-12-05 | 4.980 | 4.980 | 4.750 | 4.750 | 4.750 | 1,622,518 |
| 2025-12-04 | 4.650 | 5.000 | 4.650 | 4.980 | 4.980 | 1,849,841 |
| 2025-12-03 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 593,185 |
| 2025-12-02 | 4.900 | 4.900 | 4.650 | 4.650 | 4.650 | 720,041 |
| 2025-12-01 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 2,503,945 |
| 2025-11-28 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 1,766,793 |
| 2025-11-27 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 810,916 |
| 2025-11-26 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 2,335,969 |
| 2025-11-25 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 1,249,003 |
| 2025-11-24 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 1,509,062 |
| 2025-11-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 590,038 |
| 2025-11-20 | 5.270 | 5.270 | 4.900 | 4.900 | 4.900 | 801,609 |
| 2025-11-19 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 434,858 |
| 2025-11-18 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 867,810 |
| 2025-11-17 | 5.250 | 5.700 | 5.250 | 5.270 | 5.270 | 1,231,532 |
| 2025-11-14 | 5.000 | 5.250 | 5.000 | 5.250 | 5.250 | 1,362,278 |
| 2025-11-13 | 4.700 | 5.000 | 4.700 | 5.000 | 5.000 | 4,848,981 |
| 2025-11-12 | 4.330 | 4.760 | 4.170 | 4.700 | 4.700 | 4,698,610 |
| 2025-11-11 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 1,958,689 |
| 2025-11-10 | 4.800 | 4.800 | 4.330 | 4.330 | 4.330 | 1,741,259 |
| 2025-11-07 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 2,157,910 |
| 2025-11-06 | 4.800 | 4.800 | 4.600 | 4.800 | 4.800 | 1,843,036 |
| 2025-11-05 | 4.960 | 4.960 | 4.800 | 4.800 | 4.800 | 1,969,070 |
| 2025-11-04 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 2,225,979 |
| 2025-11-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,289,155 |
| 2025-10-31 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,148,494 |
| 2025-10-30 | 5.000 | 5.010 | 5.000 | 5.000 | 5.000 | 3,075,779 |
| 2025-10-29 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 3,379,318 |
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.