FCMB Group Plc (NGX:FCMB)
Nigeria
· Delayed Price · Currency is NGN 11.20
-0.50 (-4.27%)
At close: Apr 28, 2026
FCMB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.70 | 12.00 | 11.70 | 11.20 | 11.20 | -4.27% | 15,021,678 |
| Apr 27, 2026 | 12.60 | 12.60 | 11.50 | 11.70 | 11.70 | -7.51% | 13,817,410 |
| Apr 24, 2026 | 12.90 | 12.90 | 12.55 | 12.65 | 12.65 | -1.94% | 15,474,960 |
| Apr 23, 2026 | 13.00 | 13.10 | 12.70 | 12.90 | 12.90 | -0.77% | 16,997,500 |
| Apr 22, 2026 | 13.40 | 13.45 | 12.70 | 13.00 | 13.00 | -3.70% | 20,795,970 |
| Apr 21, 2026 | 13.50 | 13.80 | 12.55 | 13.50 | 13.50 | 2.27% | 57,650,650 |
| Apr 20, 2026 | 12.15 | 13.25 | 12.05 | 13.20 | 13.20 | 9.54% | 49,808,960 |
| Apr 17, 2026 | 12.00 | 12.80 | 12.00 | 12.05 | 12.05 | 2.55% | 25,765,310 |
| Apr 16, 2026 | 11.75 | 12.00 | 11.75 | 11.75 | 11.75 | - | 7,769,531 |
| Apr 15, 2026 | 12.00 | 12.00 | 11.60 | 11.75 | 11.75 | 0.43% | 14,563,220 |
| Apr 14, 2026 | 11.65 | 11.70 | 11.55 | 11.70 | 11.70 | 0.43% | 15,581,490 |
| Apr 13, 2026 | 12.00 | 12.00 | 11.60 | 11.65 | 11.65 | 0.43% | 8,106,623 |
| Apr 10, 2026 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -3.33% | 9,137,454 |
| Apr 9, 2026 | 12.00 | 12.00 | 11.85 | 12.00 | 12.00 | -0.41% | 6,863,799 |
| Apr 8, 2026 | 12.20 | 12.40 | 11.60 | 12.05 | 12.05 | 0.42% | 11,321,590 |
| Apr 7, 2026 | 11.95 | 12.05 | 11.95 | 12.00 | 12.00 | - | 12,842,950 |
| Apr 2, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | 12,137,440 |
| Apr 1, 2026 | 11.80 | 12.20 | 11.80 | 12.10 | 12.10 | 2.54% | 6,723,351 |
| Mar 31, 2026 | 12.00 | 12.05 | 11.80 | 11.80 | 11.80 | -1.67% | 11,191,620 |
| Mar 30, 2026 | 11.95 | 12.45 | 11.95 | 12.00 | 12.00 | 0.42% | 14,138,780 |
| Mar 27, 2026 | 12.60 | 12.80 | 11.75 | 11.95 | 11.95 | -5.16% | 18,100,970 |
| Mar 26, 2026 | 12.60 | 12.70 | 12.55 | 12.60 | 12.60 | - | 3,303,257 |
| Mar 25, 2026 | 12.95 | 12.95 | 12.60 | 12.60 | 12.60 | -0.79% | 5,260,464 |
| Mar 24, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -1.55% | 9,410,279 |
| Mar 23, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | 0.39% | 26,090,770 |
| Mar 18, 2026 | 12.85 | 12.95 | 12.60 | 12.85 | 12.85 | 1.18% | 15,024,060 |
| Mar 17, 2026 | 12.90 | 13.00 | 12.40 | 12.70 | 12.70 | 1.20% | 516,227,000 |
| Mar 16, 2026 | 12.65 | 12.90 | 12.35 | 12.55 | 12.55 | -0.79% | 25,753,880 |
| Mar 13, 2026 | 13.10 | 13.10 | 12.65 | 12.65 | 12.65 | -2.69% | 5,632,395 |
| Mar 12, 2026 | 13.00 | 13.25 | 12.95 | 13.00 | 13.00 | - | 9,773,239 |
| Mar 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.39% | 3,386,006 |
| Mar 10, 2026 | 13.00 | 13.40 | 12.90 | 12.95 | 12.95 | -0.77% | 21,046,790 |
| Mar 9, 2026 | 13.20 | 13.30 | 13.05 | 13.05 | 13.05 | -0.76% | 14,909,190 |
| Mar 6, 2026 | 12.80 | 13.30 | 12.80 | 13.15 | 13.15 | 2.33% | 7,054,761 |
| Mar 5, 2026 | 12.85 | 13.00 | 12.85 | 12.85 | 12.85 | 0.39% | 11,340,060 |
| Mar 4, 2026 | 13.85 | 13.85 | 12.25 | 12.80 | 12.80 | -5.88% | 22,462,160 |
| Mar 3, 2026 | 13.80 | 13.95 | 13.55 | 13.60 | 13.60 | 0.74% | 10,424,130 |
| 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% | 14,148,650 |
| Feb 26, 2026 | 13.85 | 13.85 | 13.20 | 13.65 | 13.65 | -1.09% | 11,764,090 |
| Feb 25, 2026 | 13.50 | 14.50 | 12.90 | 13.80 | 13.80 | 1.85% | 38,239,150 |
| Feb 24, 2026 | 12.35 | 13.55 | 12.35 | 13.55 | 13.55 | 9.72% | 46,390,930 |
| Feb 23, 2026 | 12.30 | 12.40 | 12.00 | 12.35 | 12.35 | 3.78% | 14,915,480 |
| 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% | 2,940,904,000 |
| Feb 17, 2026 | 11.75 | 12.00 | 11.50 | 11.85 | 11.85 | 2.16% | 18,019,150 |
| 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% | 15,508,060 |
| 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 |