Fidson Healthcare Plc (NGX:FIDSON)
Nigeria
· Delayed Price · Currency is NGN 99.50
0.00 (0.00%)
At close: Apr 28, 2026
Fidson Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | 573,737 |
| Apr 27, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 4.63% | 786,088 |
| Apr 24, 2026 | 94.50 | 95.10 | 94.50 | 95.10 | 95.10 | -4.90% | 1,273,914 |
| Apr 23, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1,010,335 |
| Apr 22, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 868,703 |
| Apr 21, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 736,474 |
| Apr 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 512,505 |
| Apr 17, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.52% | 535,782 |
| Apr 16, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | 507,111 |
| Apr 15, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.50% | 445,912 |
| Apr 14, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.50 | - | 1,108,183 |
| Apr 13, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.50 | - | 516,099 |
| Apr 10, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.50 | - | 297,416 |
| Apr 9, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.50 | - | 669,407 |
| Apr 8, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.50 | - | 813,657 |
| Apr 7, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.50 | - | 657,014 |
| Apr 2, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.50 | - | 956,691 |
| Apr 1, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.50 | - | 420,504 |
| Mar 31, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.50 | - | 1,089,202 |
| Mar 30, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.50 | 5.43% | 791,782 |
| Mar 27, 2026 | 94.85 | 94.85 | 94.85 | 94.85 | 93.43 | - | 610,644 |
| Mar 26, 2026 | 94.85 | 94.85 | 94.85 | 94.85 | 93.43 | - | 345,264 |
| Mar 25, 2026 | 94.85 | 94.85 | 94.85 | 94.85 | 93.43 | -9.97% | 1,162,621 |
| Mar 24, 2026 | 105.35 | 105.35 | 105.35 | 105.35 | 103.77 | - | 711,723 |
| Mar 23, 2026 | 105.35 | 105.35 | 105.35 | 105.35 | 103.77 | - | 1,496,566 |
| Mar 18, 2026 | 105.35 | 105.35 | 105.35 | 105.35 | 103.77 | - | 576,258 |
| Mar 17, 2026 | 105.35 | 105.35 | 105.35 | 105.35 | 103.77 | - | 665,139 |
| Mar 16, 2026 | 105.35 | 105.35 | 105.35 | 105.35 | 103.77 | - | 950,416 |
| Mar 13, 2026 | 105.35 | 105.35 | 105.35 | 105.35 | 103.77 | - | 964,623 |
| Mar 12, 2026 | 105.00 | 105.35 | 105.00 | 105.35 | 103.77 | 9.97% | 2,170,512 |
| Mar 11, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 94.36 | 2.02% | 1,464,483 |
| Mar 10, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 92.49 | - | 1,103,948 |
| Mar 9, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 92.49 | 6.10% | 1,377,313 |
| Mar 6, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.17 | 7.27% | 765,913 |
| Mar 5, 2026 | 84.45 | 84.45 | 82.50 | 82.50 | 81.26 | 1.85% | 1,489,584 |
| Mar 4, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 79.79 | - | 1,097,274 |
| Mar 3, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 79.79 | -10.00% | 1,067,185 |
| Mar 2, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 88.65 | - | 869,646 |
| Feb 27, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 88.65 | - | 674,067 |
| Feb 26, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 88.65 | - | 720,296 |
| Feb 25, 2026 | 88.35 | 90.00 | 88.35 | 90.00 | 88.65 | -5.76% | 1,260,097 |
| Feb 24, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 94.07 | - | 1,238,451 |
| Feb 23, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 94.07 | 9.90% | 1,758,518 |
| Feb 20, 2026 | 85.00 | 86.90 | 85.00 | 86.90 | 85.60 | 10.00% | 1,776,827 |
| Feb 19, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 77.82 | 5.33% | 1,415,567 |
| Feb 18, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 73.88 | 1.35% | 794,579 |
| Feb 17, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 72.89 | 1.37% | 1,273,644 |
| Feb 16, 2026 | 70.20 | 73.00 | 70.20 | 73.00 | 71.91 | -6.41% | 1,555,092 |
| Feb 13, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.83 | 6.85% | 956,932 |
| Feb 12, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 71.91 | 0.69% | 1,140,967 |
| Feb 11, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.41 | 0.83% | 783,714 |
| Feb 10, 2026 | 71.60 | 72.00 | 67.00 | 71.90 | 70.82 | -1.51% | 2,879,445 |
| Feb 9, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 71.91 | 4.29% | 996,754 |
| Feb 6, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 68.95 | 1.82% | 940,290 |
| Feb 5, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 67.72 | - | 604,621 |
| Feb 4, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 67.72 | - | 533,681 |
| Feb 3, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 67.72 | - | 794,730 |
| Feb 2, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 67.72 | - | 1,541,578 |
| Jan 30, 2026 | 70.75 | 70.75 | 61.20 | 68.75 | 67.72 | 1.10% | 3,134,323 |
| Jan 29, 2026 | 66.90 | 68.00 | 66.90 | 68.00 | 66.98 | -4.90% | 1,146,794 |
| Jan 28, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.43 | - | 608,414 |
| Jan 27, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.43 | - | 566,592 |
| Jan 26, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.43 | - | 797,294 |
| Jan 23, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.43 | - | 1,733,266 |
| Jan 22, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 70.43 | -3.38% | 1,276,209 |
| Jan 21, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 72.89 | 5.87% | 1,867,048 |
| Jan 20, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 68.85 | - | 895,787 |
| Jan 19, 2026 | 73.00 | 73.00 | 64.00 | 69.90 | 68.85 | -0.14% | 2,188,485 |
| Jan 16, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 68.95 | -4.24% | 1,476,253 |
| Jan 15, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 72.00 | - | 922,613 |
| Jan 14, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 72.00 | - | 2,278,068 |
| Jan 13, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 72.00 | - | 1,956,686 |
| Jan 12, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 72.00 | - | 1,442,340 |
| Jan 9, 2026 | 70.00 | 73.10 | 70.00 | 73.10 | 72.00 | 5.94% | 1,190,158 |
| Jan 8, 2026 | 65.00 | 69.00 | 65.00 | 69.00 | 67.97 | 5.42% | 1,267,968 |
| Jan 7, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 64.47 | - | 1,078,568 |
| Jan 6, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 64.47 | 8.18% | 1,745,566 |
| Jan 5, 2026 | 56.35 | 60.50 | 56.35 | 60.50 | 59.59 | 10.00% | 2,975,963 |
| Jan 2, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 54.18 | 9.78% | 3,824,820 |
| Dec 31, 2025 | 50.00 | 50.10 | 48.80 | 50.10 | 49.35 | 4.38% | 7,321,594 |
| Dec 30, 2025 | 46.90 | 48.00 | 46.90 | 48.00 | 47.28 | 7.87% | 8,587,699 |
| Dec 29, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 43.83 | 1.37% | 1,648,313 |
| Dec 24, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.24 | - | 1,569,471 |
| Dec 23, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.24 | 2.09% | 703,370 |
| Dec 22, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.36 | - | 187,443 |
| Dec 19, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.36 | - | 127,475 |
| Dec 18, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.36 | - | 294,788 |
| Dec 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.36 | - | 305,437 |
| Dec 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.36 | 7.50% | 366,763 |
| Dec 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.40 | - | 380,451 |
| Dec 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.40 | - | 345,327 |
| Dec 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.40 | - | 86,120 |
| Dec 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.40 | - | 445,188 |
| Dec 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.40 | - | 302,811 |
| Dec 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.40 | - | 306,691 |
| Dec 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.40 | - | 92,196 |
| Dec 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.40 | - | 175,940 |
| Dec 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.40 | - | 247,447 |
| Dec 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.40 | - | 178,016 |
| Dec 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.40 | - | 212,463 |