Fidson Healthcare Plc (NGX:FIDSON)
Nigeria
· Delayed Price · Currency is NGN 88.50
+6.00 (7.27%)
At close: Mar 6, 2026
Fidson Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 7.27% | 765,913 |
| Mar 5, 2026 | 84.45 | 84.45 | 82.50 | 82.50 | 82.50 | 1.85% | 1,488,768 |
| Mar 4, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 1,097,274 |
| Mar 3, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -10.00% | 1,067,185 |
| Mar 2, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 869,646 |
| Feb 27, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 674,067 |
| Feb 26, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 720,296 |
| Feb 25, 2026 | 88.35 | 90.00 | 88.35 | 90.00 | 90.00 | -5.76% | 1,260,097 |
| Feb 24, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | 1,238,451 |
| Feb 23, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 9.90% | 1,758,518 |
| Feb 20, 2026 | 85.00 | 86.90 | 85.00 | 86.90 | 86.90 | 10.00% | 1,776,827 |
| Feb 19, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 5.33% | 1,415,567 |
| Feb 18, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | 794,579 |
| Feb 17, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | 1,273,644 |
| Feb 16, 2026 | 70.20 | 73.00 | 70.20 | 73.00 | 73.00 | -6.41% | 1,555,092 |
| Feb 13, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 6.85% | 956,932 |
| Feb 12, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | 1,140,667 |
| Feb 11, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.83% | 783,912 |
| Feb 10, 2026 | 71.60 | 72.00 | 67.00 | 71.90 | 71.90 | -1.51% | 2,879,445 |
| Feb 9, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 4.29% | 996,754 |
| Feb 6, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 1.82% | 940,290 |
| Feb 5, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - | 604,621 |
| Feb 4, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - | 533,681 |
| Feb 3, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - | 794,730 |
| Feb 2, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - | 1,541,578 |
| Jan 30, 2026 | 70.75 | 70.75 | 61.20 | 68.75 | 68.75 | 1.10% | 3,134,323 |
| Jan 29, 2026 | 66.90 | 68.00 | 66.90 | 68.00 | 68.00 | -4.90% | 1,146,794 |
| Jan 28, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 608,414 |
| Jan 27, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 566,592 |
| Jan 26, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 797,294 |
| Jan 23, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 1,733,266 |
| Jan 22, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | -3.38% | 1,276,209 |
| Jan 21, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 5.87% | 1,867,048 |
| Jan 20, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - | 895,787 |
| Jan 19, 2026 | 73.00 | 73.00 | 64.00 | 69.90 | 69.90 | -0.14% | 2,188,485 |
| Jan 16, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | -4.24% | 1,476,253 |
| Jan 15, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - | 922,613 |
| Jan 14, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - | 2,278,068 |
| Jan 13, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - | 1,956,686 |
| Jan 12, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - | 1,442,340 |
| Jan 9, 2026 | 70.00 | 73.10 | 70.00 | 73.10 | 73.10 | 5.94% | 1,179,392 |
| Jan 8, 2026 | 65.00 | 69.00 | 65.00 | 69.00 | 69.00 | 5.42% | 1,267,968 |
| Jan 7, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - | 1,078,568 |
| Jan 6, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 8.18% | 1,745,566 |
| Jan 5, 2026 | 56.35 | 60.50 | 56.35 | 60.50 | 60.50 | 10.00% | 2,975,963 |
| Jan 2, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 9.78% | 3,824,820 |
| Dec 31, 2025 | 50.00 | 50.10 | 48.80 | 50.10 | 50.10 | 4.38% | 7,321,594 |
| Dec 30, 2025 | 46.90 | 48.00 | 46.90 | 48.00 | 48.00 | 7.87% | 8,587,699 |
| Dec 29, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 1.37% | 1,648,313 |
| Dec 24, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - | 1,569,471 |
| Dec 23, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 2.09% | 708,835 |
| Dec 22, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 187,443 |
| Dec 19, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 127,475 |
| Dec 18, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 294,788 |
| Dec 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 305,437 |
| Dec 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 7.50% | 366,763 |
| Dec 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 380,451 |
| Dec 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 345,327 |
| Dec 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 86,120 |
| Dec 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 445,188 |
| Dec 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 302,811 |
| Dec 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 306,691 |
| 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 |