Fidson Healthcare Plc (NGX:FIDSON)
Nigeria
· Delayed Price · Currency is NGN 40.00
0.00 (0.00%)
At close: Dec 5, 2025
Fidson Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 92,196 |
| Dec 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 175,940 |
| Dec 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 247,447 |
| Dec 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 178,016 |
| Dec 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 212,463 |
| Nov 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 520,303 |
| Nov 27, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 97,208 |
| Nov 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 141,402 |
| Nov 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 94,920 |
| Nov 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 145,669 |
| Nov 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1,040,815 |
| Nov 20, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 351,005 |
| Nov 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 601,469 |
| Nov 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 193,423 |
| Nov 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 211,843 |
| Nov 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 138,346 |
| Nov 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 157,299 |
| Nov 12, 2025 | 39.00 | 39.00 | 39.00 | 40.00 | 39.00 | - | 421,579 |
| Nov 11, 2025 | 39.00 | 39.00 | 39.00 | 40.00 | 39.00 | - | 1,180,429 |
| Nov 10, 2025 | 39.00 | 39.00 | 39.00 | 40.00 | 39.00 | - | 489,212 |
| Nov 7, 2025 | 37.80 | 40.00 | 37.80 | 40.00 | 39.00 | -4.76% | 728,907 |
| Nov 6, 2025 | 40.95 | 40.95 | 40.95 | 42.00 | 40.95 | - | 276,062 |
| Nov 5, 2025 | 40.95 | 40.95 | 40.95 | 42.00 | 40.95 | - | 126,982 |
| Nov 4, 2025 | 40.95 | 40.95 | 40.95 | 42.00 | 40.95 | - | 492,010 |
| Nov 3, 2025 | 40.95 | 40.95 | 40.95 | 42.00 | 40.95 | - | 198,594 |
| Oct 31, 2025 | 40.95 | 40.95 | 40.95 | 42.00 | 40.95 | - | 488,702 |
| Oct 30, 2025 | 40.95 | 40.95 | 40.95 | 42.00 | 40.95 | - | 256,675 |
| Oct 29, 2025 | 40.95 | 40.95 | 40.95 | 42.00 | 40.95 | - | 444,011 |
| Oct 28, 2025 | 40.95 | 40.95 | 40.95 | 42.00 | 40.95 | - | 447,379 |
| Oct 27, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 40.95 | -0.71% | 2,009,474 |
| Oct 24, 2025 | 41.24 | 41.24 | 41.24 | 42.30 | 41.24 | - | 335,818 |
| Oct 23, 2025 | 41.24 | 41.24 | 41.24 | 42.30 | 41.24 | - | 515,783 |
| Oct 22, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 41.24 | 0.36% | 583,820 |
| Oct 21, 2025 | 40.25 | 42.15 | 40.10 | 42.15 | 41.10 | -0.47% | 781,897 |
| Oct 20, 2025 | 41.29 | 41.29 | 41.29 | 42.35 | 41.29 | - | 237,484 |
| Oct 17, 2025 | 41.29 | 41.29 | 41.29 | 42.35 | 41.29 | - | 211,408 |
| Oct 16, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 41.29 | 1.07% | 907,790 |
| Oct 15, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 40.85 | 3.20% | 1,104,285 |
| Oct 14, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 39.59 | -6.67% | 2,155,383 |
| Oct 13, 2025 | 42.41 | 42.41 | 42.41 | 43.50 | 42.41 | - | 1,575,356 |
| Oct 10, 2025 | 42.41 | 42.41 | 42.41 | 43.50 | 42.41 | - | 491,223 |
| Oct 9, 2025 | 42.41 | 42.41 | 42.41 | 43.50 | 42.41 | - | 315,045 |
| Oct 8, 2025 | 42.41 | 42.41 | 42.41 | 43.50 | 42.41 | - | 413,443 |
| Oct 7, 2025 | 42.41 | 42.41 | 42.41 | 43.50 | 42.41 | - | 535,927 |
| Oct 6, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 42.41 | 1.40% | 341,452 |
| Oct 3, 2025 | 41.83 | 41.83 | 41.83 | 42.90 | 41.83 | - | 603,935 |
| Oct 2, 2025 | 41.83 | 41.83 | 41.83 | 42.90 | 41.83 | - | 853,069 |
| Sep 30, 2025 | 41.83 | 41.83 | 41.83 | 42.90 | 41.83 | - | 654,050 |
| Sep 29, 2025 | 40.00 | 42.90 | 40.00 | 42.90 | 41.83 | 3.62% | 1,725,804 |
| Sep 26, 2025 | 40.37 | 40.37 | 40.37 | 41.40 | 40.37 | - | 188,760 |
| Sep 25, 2025 | 40.00 | 41.40 | 40.00 | 41.40 | 40.37 | -3.72% | 889,717 |
| Sep 24, 2025 | 41.93 | 41.93 | 41.93 | 43.00 | 41.93 | - | 532,226 |
| Sep 23, 2025 | 41.93 | 41.93 | 41.93 | 43.00 | 41.93 | - | 1,435,136 |
| Sep 22, 2025 | 41.93 | 41.93 | 41.93 | 43.00 | 41.93 | - | 294,202 |
| Sep 19, 2025 | 41.93 | 41.93 | 41.93 | 43.00 | 41.93 | - | 419,619 |
| Sep 18, 2025 | 41.93 | 41.93 | 41.93 | 43.00 | 41.93 | - | 209,375 |
| Sep 17, 2025 | 41.93 | 41.93 | 41.93 | 43.00 | 41.93 | - | 440,865 |
| Sep 16, 2025 | 41.93 | 41.93 | 41.93 | 43.00 | 41.93 | - | 381,981 |
| Sep 15, 2025 | 41.93 | 41.93 | 41.93 | 43.00 | 41.93 | - | 198,887 |
| Sep 12, 2025 | 41.93 | 41.93 | 41.93 | 43.00 | 41.93 | - | 308,630 |
| Sep 11, 2025 | 41.93 | 41.93 | 41.93 | 43.00 | 41.93 | - | 170,526 |
| Sep 10, 2025 | 41.93 | 41.93 | 41.93 | 43.00 | 41.93 | - | 393,868 |
| Sep 9, 2025 | 41.93 | 41.93 | 41.93 | 43.00 | 41.93 | - | 186,780 |
| Sep 8, 2025 | 41.93 | 41.93 | 41.93 | 43.00 | 41.93 | - | 679,043 |
| Sep 4, 2025 | 41.93 | 41.93 | 41.93 | 43.00 | 41.93 | - | 320,189 |
| Sep 3, 2025 | 41.93 | 41.93 | 41.93 | 43.00 | 41.93 | - | 314,751 |
| Sep 2, 2025 | 41.93 | 41.93 | 41.93 | 43.00 | 41.93 | - | 81,858 |
| Sep 1, 2025 | 41.93 | 41.93 | 41.93 | 43.00 | 41.93 | - | 277,249 |
| Aug 29, 2025 | 41.93 | 41.93 | 41.93 | 43.00 | 41.93 | - | 244,841 |
| Aug 28, 2025 | 41.93 | 41.93 | 41.93 | 43.00 | 41.93 | - | 211,659 |
| Aug 27, 2025 | 41.93 | 41.93 | 41.93 | 43.00 | 41.93 | - | 159,918 |
| Aug 26, 2025 | 41.93 | 41.93 | 41.93 | 43.00 | 41.93 | - | 491,163 |
| Aug 25, 2025 | 41.93 | 41.93 | 41.93 | 43.00 | 41.93 | - | 171,969 |
| Aug 22, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 41.93 | 2.87% | 1,101,553 |
| Aug 21, 2025 | 40.76 | 40.76 | 40.76 | 41.80 | 40.76 | - | 222,501 |
| Aug 20, 2025 | 40.76 | 40.76 | 40.76 | 41.80 | 40.76 | - | 317,537 |
| Aug 19, 2025 | 39.55 | 41.85 | 39.55 | 41.80 | 40.76 | -4.78% | 1,187,428 |
| Aug 18, 2025 | 42.80 | 42.80 | 42.80 | 43.90 | 42.80 | - | 1,005,947 |
| Aug 15, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 42.80 | 5.91% | 805,814 |
| Aug 14, 2025 | 40.41 | 40.41 | 40.41 | 41.45 | 40.41 | - | 526,704 |
| Aug 13, 2025 | 40.41 | 40.41 | 40.41 | 41.45 | 40.41 | - | 315,365 |
| Aug 12, 2025 | 40.41 | 40.41 | 40.41 | 41.45 | 40.41 | - | 583,106 |
| Aug 11, 2025 | 40.41 | 40.41 | 40.41 | 41.45 | 40.41 | - | 760,453 |
| Aug 8, 2025 | 40.41 | 40.41 | 40.41 | 41.45 | 40.41 | - | 314,640 |
| Aug 7, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 40.41 | -5.58% | 2,793,262 |
| Aug 6, 2025 | 42.80 | 42.80 | 42.80 | 43.90 | 42.80 | - | 2,222,073 |
| Aug 5, 2025 | 42.80 | 42.80 | 42.80 | 43.90 | 42.80 | - | 1,936,682 |
| Aug 4, 2025 | 42.80 | 42.80 | 42.80 | 43.90 | 42.80 | - | 1,296,671 |
| Aug 1, 2025 | 42.80 | 42.80 | 42.80 | 43.90 | 42.80 | - | 317,359 |
| Jul 31, 2025 | 42.80 | 42.80 | 42.80 | 43.90 | 42.80 | - | 3,637,488 |
| Jul 30, 2025 | 42.80 | 42.80 | 42.80 | 43.90 | 42.80 | - | 1,572,838 |
| Jul 29, 2025 | 42.80 | 42.80 | 42.80 | 43.90 | 42.80 | - | 578,116 |
| Jul 28, 2025 | 42.80 | 42.80 | 42.80 | 43.90 | 42.80 | - | 621,895 |
| Jul 25, 2025 | 40.00 | 43.90 | 40.00 | 43.90 | 42.80 | - | 1,066,499 |
| Jul 24, 2025 | 42.80 | 42.80 | 42.80 | 43.90 | 42.80 | - | 276,094 |
| Jul 23, 2025 | 41.50 | 43.90 | 41.50 | 43.90 | 42.80 | -4.77% | 1,959,361 |
| Jul 22, 2025 | 44.95 | 44.95 | 44.95 | 46.10 | 44.95 | - | 835,905 |
| Jul 21, 2025 | 44.95 | 44.95 | 44.95 | 46.10 | 44.95 | - | 614,562 |
| Jul 18, 2025 | 44.95 | 44.95 | 44.95 | 46.10 | 44.95 | - | 1,453,375 |
| Jul 17, 2025 | 44.95 | 44.95 | 44.95 | 46.10 | 44.95 | - | 404,355 |