FCMB Group Plc (NGX:FCMB)
Nigeria
· Delayed Price · Currency is NGN 12.85
+0.05 (0.39%)
At close: Mar 5, 2026
FCMB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.85 | 13.00 | 12.85 | 12.85 | 12.85 | 0.39% | 11,203,066 |
| Mar 4, 2026 | 13.85 | 13.85 | 12.25 | 12.80 | 12.80 | -5.88% | 22,462,161 |
| Mar 3, 2026 | 13.80 | 13.95 | 13.55 | 13.60 | 13.60 | 0.74% | 10,424,133 |
| Mar 2, 2026 | 13.50 | 13.95 | 12.55 | 13.50 | 13.50 | -2.88% | 27,047,040 |
| Feb 27, 2026 | 12.95 | 13.95 | 12.95 | 13.90 | 13.90 | 1.83% | 14,148,655 |
| Feb 26, 2026 | 13.85 | 13.85 | 13.20 | 13.65 | 13.65 | -1.09% | 11,764,092 |
| Feb 25, 2026 | 13.50 | 14.50 | 12.90 | 13.80 | 13.80 | 1.85% | 38,239,155 |
| Feb 24, 2026 | 12.35 | 13.55 | 12.35 | 13.55 | 13.55 | 9.72% | 46,390,933 |
| Feb 23, 2026 | 12.30 | 12.40 | 12.00 | 12.35 | 12.35 | 3.78% | 14,915,489 |
| Feb 20, 2026 | 12.30 | 12.30 | 11.90 | 11.90 | 11.90 | -3.25% | 7,061,768 |
| Feb 19, 2026 | 12.25 | 12.30 | 12.05 | 12.30 | 12.30 | - | 15,020,560 |
| Feb 18, 2026 | 12.10 | 12.50 | 11.90 | 12.30 | 12.30 | 3.80% | 2,940,904,448 |
| Feb 17, 2026 | 11.75 | 12.00 | 11.50 | 11.85 | 11.85 | 2.16% | 18,019,151 |
| Feb 16, 2026 | 11.60 | 11.75 | 11.35 | 11.60 | 11.60 | 3.11% | 24,672,110 |
| Feb 13, 2026 | 11.25 | 11.65 | 11.25 | 11.25 | 11.25 | 0.45% | 15,508,067 |
| Feb 12, 2026 | 11.50 | 11.55 | 11.50 | 11.20 | 11.20 | -2.61% | 9,164,124 |
| Feb 11, 2026 | 11.70 | 11.70 | 11.30 | 11.50 | 11.50 | 1.77% | 10,161,330 |
| Feb 10, 2026 | 11.60 | 11.65 | 11.30 | 11.30 | 11.30 | -2.16% | 11,591,170 |
| Feb 9, 2026 | 11.40 | 11.70 | 11.30 | 11.55 | 11.55 | 2.67% | 7,972,899 |
| Feb 6, 2026 | 11.60 | 11.75 | 11.20 | 11.25 | 11.25 | -3.02% | 14,006,470 |
| Feb 5, 2026 | 11.45 | 11.60 | 11.45 | 11.60 | 11.60 | 1.31% | 7,782,653 |
| Feb 4, 2026 | 11.45 | 11.45 | 11.20 | 11.45 | 11.45 | 1.78% | 4,908,591 |
| Feb 3, 2026 | 11.45 | 11.45 | 11.25 | 11.25 | 11.25 | -2.17% | 3,891,108 |
| Feb 2, 2026 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | 3.60% | 7,099,834 |
| Jan 30, 2026 | 11.60 | 11.60 | 11.10 | 11.10 | 11.10 | -4.31% | 5,350,982 |
| Jan 29, 2026 | 11.00 | 11.65 | 11.00 | 11.60 | 11.60 | 4.98% | 8,234,388 |
| Jan 28, 2026 | 11.05 | 11.15 | 11.05 | 11.05 | 11.05 | -0.45% | 8,458,392 |
| Jan 27, 2026 | 11.70 | 11.70 | 11.20 | 11.10 | 11.10 | -1.33% | 11,066,140 |
| Jan 26, 2026 | 11.35 | 11.70 | 11.25 | 11.25 | 11.25 | -3.85% | 4,935,490 |
| Jan 23, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | -0.85% | 8,339,367 |
| Jan 22, 2026 | 11.50 | 11.80 | 11.40 | 11.80 | 11.80 | 0.85% | 5,938,579 |
| Jan 21, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 3,463,420 |
| Jan 20, 2026 | 11.50 | 11.80 | 11.40 | 11.70 | 11.70 | - | 6,048,009 |
| Jan 19, 2026 | 11.20 | 11.70 | 11.20 | 11.70 | 11.70 | 0.43% | 6,295,208 |
| Jan 16, 2026 | 11.75 | 11.75 | 11.50 | 11.65 | 11.65 | 2.19% | 7,079,364 |
| Jan 15, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 1.79% | 7,776,956 |
| Jan 14, 2026 | 11.20 | 11.30 | 11.15 | 11.20 | 11.20 | - | 7,289,486 |
| Jan 13, 2026 | 11.20 | 11.25 | 11.20 | 11.20 | 11.20 | - | 5,391,513 |
| Jan 12, 2026 | 11.75 | 11.75 | 11.20 | 11.20 | 11.20 | -0.44% | 6,028,769 |
| Jan 9, 2026 | 11.50 | 11.50 | 11.25 | 11.25 | 11.25 | 0.45% | 2,184,711 |
| Jan 8, 2026 | 11.65 | 11.65 | 11.15 | 11.20 | 11.20 | -4.27% | 14,226,970 |
| Jan 7, 2026 | 11.90 | 12.00 | 11.20 | 11.70 | 11.70 | -0.85% | 9,578,545 |
| Jan 6, 2026 | 12.15 | 12.95 | 11.80 | 11.80 | 11.80 | -2.48% | 14,510,360 |
| Jan 5, 2026 | 11.70 | 12.10 | 11.60 | 12.10 | 12.10 | 5.22% | 4,378,973 |
| Jan 2, 2026 | 11.95 | 11.95 | 11.35 | 11.50 | 11.50 | -4.56% | 3,428,377 |
| Dec 31, 2025 | 11.00 | 12.05 | 10.90 | 12.05 | 12.05 | 9.05% | 44,061,700 |
| Dec 30, 2025 | 10.90 | 11.15 | 10.70 | 11.05 | 11.05 | 1.38% | 302,351,600 |
| Dec 29, 2025 | 10.65 | 10.90 | 10.60 | 10.90 | 10.90 | 2.83% | 116,611,300 |
| Dec 24, 2025 | 10.75 | 10.75 | 10.60 | 10.60 | 10.60 | - | 1,550,603 |
| Dec 23, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 0.47% | 4,395,431 |
| Dec 22, 2025 | 10.45 | 10.60 | 10.45 | 10.55 | 10.55 | -0.47% | 3,020,239 |
| Dec 19, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | - | 75,641,030 |
| Dec 18, 2025 | 10.55 | 10.60 | 10.45 | 10.60 | 10.60 | 0.47% | 76,003,350 |
| Dec 17, 2025 | 10.60 | 10.60 | 10.45 | 10.55 | 10.55 | -0.47% | 74,277,470 |
| Dec 16, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | -1.85% | 74,689,560 |
| Dec 15, 2025 | 10.40 | 10.80 | 10.10 | 10.80 | 10.80 | 2.37% | 92,035,740 |
| Dec 12, 2025 | 10.50 | 10.60 | 10.50 | 10.55 | 10.55 | -4.09% | 3,217,851 |
| Dec 11, 2025 | 10.95 | 11.00 | 10.55 | 11.00 | 11.00 | - | 74,540,260 |
| Dec 10, 2025 | 10.65 | 11.00 | 10.65 | 11.00 | 11.00 | 0.46% | 80,668,310 |
| Dec 9, 2025 | 10.45 | 11.00 | 10.45 | 10.95 | 10.95 | -0.90% | 78,085,830 |
| Dec 8, 2025 | 10.80 | 11.10 | 10.40 | 11.05 | 11.05 | 1.38% | 129,653,800 |
| Dec 5, 2025 | 10.45 | 10.90 | 10.25 | 10.90 | 10.90 | 3.81% | 27,887,800 |
| 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 | - | 17,289,580 |
| Dec 2, 2025 | 10.40 | 10.50 | 10.15 | 10.50 | 10.50 | -2.78% | 21,139,530 |
| 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 | - | 38,027,640 |
| 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 |