FCMB Group Plc (NGX:FCMB)
Nigeria
· Delayed Price · Currency is NGN 10.90
+0.40 (3.81%)
At close: Dec 5, 2025
FCMB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.45 | 10.90 | 10.25 | 10.90 | 10.90 | 3.81% | 27,887,807 |
| Dec 4, 2025 | 10.30 | 10.50 | 10.05 | 10.50 | 10.50 | - | 6,163,621 |
| Dec 3, 2025 | 10.35 | 10.50 | 10.25 | 10.50 | 10.50 | - | 17,289,589 |
| Dec 2, 2025 | 10.40 | 10.50 | 10.15 | 10.50 | 10.50 | -2.78% | 21,139,531 |
| Dec 1, 2025 | 10.25 | 10.80 | 10.25 | 10.80 | 10.80 | - | 5,520,725 |
| Nov 28, 2025 | 10.70 | 10.80 | 10.45 | 10.80 | 10.80 | 0.93% | 9,261,517 |
| Nov 27, 2025 | 10.65 | 10.70 | 10.25 | 10.70 | 10.70 | 0.47% | 8,018,631 |
| Nov 26, 2025 | 10.45 | 10.65 | 10.20 | 10.65 | 10.65 | 1.43% | 2,820,780 |
| Nov 25, 2025 | 10.15 | 10.50 | 10.10 | 10.50 | 10.50 | - | 38,027,648 |
| Nov 24, 2025 | 10.25 | 10.75 | 10.00 | 10.50 | 10.50 | -1.87% | 37,987,960 |
| Nov 21, 2025 | 10.35 | 10.70 | 10.30 | 10.70 | 10.70 | - | 5,087,541 |
| Nov 20, 2025 | 10.35 | 10.70 | 10.30 | 10.70 | 10.70 | 1.42% | 30,341,880 |
| Nov 19, 2025 | 10.30 | 10.55 | 10.30 | 10.55 | 10.55 | -0.47% | 8,010,164 |
| Nov 18, 2025 | 10.40 | 10.60 | 10.25 | 10.60 | 10.60 | -0.93% | 12,785,680 |
| Nov 17, 2025 | 10.40 | 10.75 | 10.40 | 10.70 | 10.70 | -2.73% | 5,258,854 |
| Nov 14, 2025 | 10.50 | 11.00 | 10.30 | 11.00 | 11.00 | 4.76% | 57,563,120 |
| Nov 13, 2025 | 10.50 | 10.60 | 10.15 | 10.50 | 10.50 | -0.94% | 4,070,904 |
| Nov 12, 2025 | 10.25 | 10.60 | 10.15 | 10.60 | 10.60 | 0.95% | 35,507,680 |
| Nov 11, 2025 | 10.15 | 10.50 | 10.05 | 10.50 | 10.50 | 0.96% | 14,677,200 |
| Nov 10, 2025 | 10.40 | 10.40 | 10.00 | 10.40 | 10.40 | - | 11,440,510 |
| Nov 7, 2025 | 10.80 | 10.80 | 10.20 | 10.40 | 10.40 | -3.70% | 7,404,567 |
| Nov 6, 2025 | 10.50 | 10.85 | 10.05 | 10.80 | 10.80 | 8.00% | 149,993,500 |
| Nov 5, 2025 | 10.45 | 10.50 | 10.00 | 10.00 | 10.00 | -4.76% | 40,404,890 |
| Nov 4, 2025 | 10.40 | 10.50 | 10.10 | 10.50 | 10.50 | 0.96% | 110,103,400 |
| Nov 3, 2025 | 10.75 | 10.75 | 10.40 | 10.40 | 10.40 | -3.26% | 7,370,003 |
| Oct 31, 2025 | 10.70 | 10.75 | 10.60 | 10.75 | 10.75 | 1.42% | 4,838,307 |
| Oct 30, 2025 | 10.50 | 10.60 | 10.45 | 10.60 | 10.60 | - | 6,513,771 |
| Oct 29, 2025 | 10.85 | 10.85 | 10.50 | 10.60 | 10.60 | -1.40% | 8,716,778 |
| Oct 28, 2025 | 10.60 | 10.75 | 10.45 | 10.75 | 10.75 | 1.42% | 11,509,560 |
| Oct 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 3,938,872 |
| Oct 24, 2025 | 10.50 | 10.60 | 10.45 | 10.60 | 10.60 | 0.95% | 7,452,551 |
| Oct 23, 2025 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | -0.47% | 7,367,007 |
| Oct 22, 2025 | 10.70 | 10.70 | 10.45 | 10.55 | 10.55 | -0.47% | 7,580,916 |
| Oct 21, 2025 | 10.75 | 10.80 | 10.60 | 10.60 | 10.60 | - | 5,767,465 |
| Oct 20, 2025 | 10.85 | 10.85 | 10.60 | 10.60 | 10.60 | 0.47% | 6,745,695 |
| Oct 17, 2025 | 10.65 | 10.65 | 10.55 | 10.55 | 10.55 | 1.44% | 3,540,488 |
| Oct 16, 2025 | 10.45 | 10.50 | 10.40 | 10.40 | 10.40 | -0.48% | 14,123,270 |
| Oct 15, 2025 | 10.65 | 10.65 | 10.45 | 10.45 | 10.45 | -1.88% | 12,595,470 |
| Oct 14, 2025 | 10.90 | 10.90 | 10.60 | 10.65 | 10.65 | -2.74% | 6,653,252 |
| Oct 13, 2025 | 10.90 | 11.00 | 10.85 | 10.95 | 10.95 | 0.46% | 12,948,050 |
| Oct 10, 2025 | 10.65 | 10.90 | 10.45 | 10.90 | 10.90 | 1.87% | 18,143,390 |
| Oct 9, 2025 | 10.45 | 10.70 | 10.45 | 10.70 | 10.70 | 2.88% | 8,734,442 |
| Oct 8, 2025 | 10.40 | 10.75 | 10.40 | 10.40 | 10.40 | -2.80% | 6,516,887 |
| Oct 7, 2025 | 10.65 | 10.75 | 10.40 | 10.70 | 10.70 | 0.47% | 7,539,734 |
| Oct 6, 2025 | 10.60 | 10.65 | 10.40 | 10.65 | 10.65 | -0.47% | 12,623,850 |
| Oct 3, 2025 | 10.45 | 10.70 | 10.45 | 10.70 | 10.70 | -1.83% | 13,309,740 |
| Oct 2, 2025 | 10.45 | 10.90 | 10.40 | 10.90 | 10.90 | 0.46% | 3,881,774 |
| Sep 30, 2025 | 10.50 | 10.85 | 10.35 | 10.85 | 10.85 | - | 25,344,320 |
| Sep 29, 2025 | 10.75 | 10.85 | 10.60 | 10.85 | 10.85 | -0.46% | 14,832,270 |
| Sep 26, 2025 | 10.55 | 10.90 | 10.35 | 10.90 | 10.90 | 5.83% | 32,311,450 |
| Sep 25, 2025 | 10.50 | 10.55 | 10.30 | 10.30 | 10.30 | -3.29% | 3,949,504 |
| Sep 24, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.91% | 7,364,797 |
| Sep 23, 2025 | 10.50 | 10.50 | 10.30 | 10.45 | 10.45 | -1.88% | 3,116,266 |
| Sep 22, 2025 | 10.35 | 10.65 | 10.30 | 10.65 | 10.65 | -0.47% | 10,736,000 |
| Sep 19, 2025 | 10.10 | 10.70 | 10.10 | 10.70 | 10.70 | -0.93% | 6,079,068 |
| Sep 18, 2025 | 10.80 | 10.80 | 10.65 | 10.80 | 10.80 | -0.92% | 1,938,957 |
| Sep 17, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 1,518,941 |
| Sep 16, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | 3,203,143 |
| Sep 15, 2025 | 11.00 | 11.00 | 10.35 | 10.90 | 10.90 | 0.93% | 11,835,170 |
| Sep 12, 2025 | 10.70 | 10.80 | 10.40 | 10.80 | 10.80 | - | 3,725,064 |
| Sep 11, 2025 | 10.80 | 10.80 | 10.75 | 10.80 | 10.80 | - | 4,484,391 |
| Sep 10, 2025 | 10.75 | 10.85 | 10.70 | 10.80 | 10.80 | 0.47% | 287,767,900 |
| Sep 9, 2025 | 10.40 | 10.75 | 10.30 | 10.75 | 10.75 | 2.38% | 202,488,400 |
| Sep 8, 2025 | 10.50 | 10.50 | 10.10 | 10.50 | 10.50 | - | 460,948,800 |
| Sep 4, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | - | 11,496,400 |
| Sep 3, 2025 | 10.60 | 10.60 | 10.35 | 10.50 | 10.50 | 5.00% | 9,483,461 |
| Sep 2, 2025 | 10.50 | 10.75 | 10.00 | 10.00 | 10.00 | -8.26% | 17,849,590 |
| Sep 1, 2025 | 10.55 | 10.90 | 10.50 | 10.90 | 10.90 | 0.46% | 55,842,420 |
| Aug 29, 2025 | 10.45 | 10.85 | 10.35 | 10.85 | 10.85 | 3.33% | 18,322,460 |
| Aug 28, 2025 | 10.70 | 10.85 | 10.50 | 10.50 | 10.50 | -4.55% | 42,584,400 |
| Aug 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 108,485,100 |
| Aug 26, 2025 | 10.90 | 11.20 | 10.55 | 11.20 | 11.20 | 2.75% | 89,297,580 |
| Aug 25, 2025 | 10.95 | 11.00 | 10.45 | 10.90 | 10.90 | -0.91% | 105,126,100 |
| Aug 22, 2025 | 10.75 | 11.00 | 10.40 | 11.00 | 11.00 | 2.33% | 135,960,300 |
| Aug 21, 2025 | 10.95 | 10.95 | 10.35 | 10.75 | 10.75 | -0.46% | 10,307,000 |
| Aug 20, 2025 | 10.55 | 10.80 | 10.50 | 10.80 | 10.80 | - | 4,381,395 |
| Aug 19, 2025 | 10.70 | 10.95 | 10.30 | 10.80 | 10.80 | - | 10,860,520 |
| Aug 18, 2025 | 10.75 | 10.95 | 10.70 | 10.80 | 10.80 | -1.37% | 5,978,512 |
| Aug 15, 2025 | 11.00 | 11.10 | 10.75 | 10.95 | 10.95 | -1.35% | 28,777,010 |
| Aug 14, 2025 | 11.05 | 11.30 | 11.00 | 11.10 | 11.10 | -1.33% | 10,070,730 |
| Aug 13, 2025 | 11.10 | 11.40 | 11.05 | 11.25 | 11.25 | 0.90% | 40,133,980 |
| Aug 12, 2025 | 11.00 | 11.15 | 10.50 | 11.15 | 11.15 | 3.24% | 59,242,710 |
| Aug 11, 2025 | 11.20 | 11.20 | 10.70 | 10.80 | 10.80 | -3.57% | 12,625,670 |
| Aug 8, 2025 | 11.35 | 11.35 | 10.75 | 11.20 | 11.20 | -2.18% | 16,109,430 |
| Aug 7, 2025 | 11.50 | 11.55 | 11.30 | 11.45 | 11.45 | -0.43% | 55,367,200 |
| Aug 6, 2025 | 12.00 | 12.00 | 11.30 | 11.50 | 11.50 | - | 23,983,590 |
| Aug 5, 2025 | 12.00 | 12.30 | 11.50 | 11.50 | 11.50 | -2.95% | 42,019,260 |
| Aug 4, 2025 | 10.75 | 11.85 | 10.75 | 11.85 | 11.85 | 9.72% | 84,948,730 |
| Aug 1, 2025 | 10.00 | 10.80 | 10.00 | 10.80 | 10.80 | 8.00% | 277,211,500 |
| Jul 31, 2025 | 10.30 | 10.35 | 10.00 | 10.00 | 10.00 | -2.91% | 121,537,300 |
| Jul 30, 2025 | 10.30 | 10.60 | 10.00 | 10.30 | 10.30 | - | 31,805,800 |
| Jul 29, 2025 | 9.80 | 10.35 | 9.80 | 10.30 | 10.30 | 5.10% | 27,125,900 |
| Jul 28, 2025 | 9.75 | 10.05 | 9.75 | 9.80 | 9.80 | - | 68,404,620 |
| Jul 25, 2025 | 9.60 | 9.80 | 9.35 | 9.80 | 9.80 | 4.26% | 22,088,180 |
| Jul 24, 2025 | 9.50 | 9.60 | 9.35 | 9.40 | 9.40 | - | 15,188,000 |
| Jul 23, 2025 | 9.60 | 9.60 | 9.35 | 9.40 | 9.40 | -1.57% | 23,976,770 |
| Jul 22, 2025 | 9.65 | 9.65 | 9.20 | 9.55 | 9.55 | -1.04% | 16,015,190 |
| Jul 21, 2025 | 9.70 | 9.75 | 9.40 | 9.65 | 9.65 | 0.52% | 10,157,200 |
| Jul 18, 2025 | 9.80 | 9.80 | 9.40 | 9.60 | 9.60 | -2.04% | 1,309,703,000 |
| Jul 17, 2025 | 9.95 | 9.95 | 9.70 | 9.80 | 9.80 | -1.01% | 24,065,320 |