First HoldCo Plc (NGX:FIRSTHOLDCO)
Nigeria
· Delayed Price · Currency is NGN 50.00
-2.00 (-3.85%)
At close: Mar 9, 2026
First HoldCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.60 | 51.60 | 49.65 | 50.00 | 50.00 | -3.85% | 16,712,806 |
| Mar 6, 2026 | 52.00 | 52.00 | 50.90 | 52.00 | 52.00 | -0.95% | 43,914,794 |
| Mar 5, 2026 | 52.70 | 52.70 | 52.50 | 52.50 | 52.50 | -0.85% | 3,838,053 |
| Mar 4, 2026 | 53.00 | 53.00 | 52.90 | 52.95 | 52.95 | -0.09% | 24,178,689 |
| Mar 3, 2026 | 54.90 | 55.00 | 52.90 | 53.00 | 53.00 | -1.40% | 13,657,280 |
| Mar 2, 2026 | 53.00 | 54.00 | 53.00 | 53.75 | 53.75 | -0.37% | 9,231,296 |
| Feb 27, 2026 | 52.05 | 57.00 | 52.05 | 53.95 | 53.95 | -0.09% | 20,657,381 |
| Feb 26, 2026 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 4.85% | 9,262,179 |
| Feb 25, 2026 | 56.20 | 56.50 | 51.05 | 51.50 | 51.50 | -8.36% | 14,522,212 |
| Feb 24, 2026 | 56.00 | 57.00 | 56.00 | 56.20 | 56.20 | 0.36% | 15,703,108 |
| Feb 23, 2026 | 54.00 | 56.30 | 54.00 | 56.00 | 56.00 | 3.70% | 10,006,458 |
| Feb 20, 2026 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 3.85% | 10,879,377 |
| Feb 19, 2026 | 49.00 | 52.00 | 49.00 | 52.00 | 52.00 | 6.67% | 12,560,564 |
| Feb 18, 2026 | 48.80 | 48.95 | 48.50 | 48.75 | 48.75 | 0.52% | 5,466,550 |
| Feb 17, 2026 | 48.50 | 48.95 | 48.30 | 48.50 | 48.50 | 0.41% | 54,323,003 |
| Feb 16, 2026 | 49.00 | 49.00 | 48.05 | 48.30 | 48.30 | 0.31% | 8,106,193 |
| Feb 13, 2026 | 48.05 | 48.90 | 48.05 | 48.15 | 48.15 | 0.31% | 106,340,424 |
| Feb 12, 2026 | 48.00 | 48.90 | 47.90 | 48.00 | 48.00 | - | 4,405,747 |
| Feb 11, 2026 | 48.00 | 48.80 | 48.00 | 48.00 | 48.00 | - | 22,988,026 |
| Feb 10, 2026 | 49.75 | 49.75 | 47.60 | 48.00 | 48.00 | 1.91% | 38,614,584 |
| Feb 9, 2026 | 48.50 | 48.50 | 47.10 | 47.10 | 47.10 | 0.21% | 4,167,313 |
| Feb 6, 2026 | 49.75 | 49.75 | 47.00 | 47.00 | 47.00 | -5.53% | 7,432,221 |
| Feb 5, 2026 | 50.00 | 50.00 | 49.00 | 49.75 | 49.75 | 2.05% | 6,886,112 |
| Feb 4, 2026 | 43.00 | 48.75 | 43.00 | 48.75 | 48.75 | 9.92% | 35,329,516 |
| Feb 3, 2026 | 42.00 | 45.15 | 41.60 | 44.35 | 44.35 | 8.04% | 26,415,650 |
| Feb 2, 2026 | 41.00 | 41.50 | 40.60 | 41.05 | 41.05 | -8.78% | 27,634,940 |
| Jan 30, 2026 | 45.10 | 45.10 | 45.00 | 45.00 | 45.00 | -5.26% | 4,990,302 |
| Jan 29, 2026 | 46.00 | 47.50 | 46.00 | 47.50 | 47.50 | 3.26% | 3,818,666 |
| Jan 28, 2026 | 47.00 | 47.10 | 46.00 | 46.00 | 46.00 | -2.23% | 4,583,825 |
| Jan 27, 2026 | 47.15 | 47.30 | 47.05 | 47.05 | 47.05 | -3.98% | 3,710,765 |
| Jan 26, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 4,189,207 |
| Jan 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | 2,413,762 |
| Jan 22, 2026 | 50.00 | 50.40 | 49.95 | 50.00 | 50.00 | - | 13,921,590 |
| Jan 21, 2026 | 49.05 | 50.45 | 49.05 | 50.00 | 50.00 | - | 10,705,150 |
| Jan 20, 2026 | 50.00 | 50.35 | 49.55 | 50.00 | 50.00 | -1.96% | 7,023,822 |
| Jan 19, 2026 | 52.00 | 52.00 | 50.50 | 51.00 | 51.00 | -1.92% | 9,132,600 |
| Jan 16, 2026 | 52.00 | 52.05 | 51.90 | 52.00 | 52.00 | - | 6,655,973 |
| Jan 15, 2026 | 51.90 | 52.50 | 51.50 | 52.00 | 52.00 | 4.00% | 23,036,880 |
| Jan 14, 2026 | 49.95 | 52.85 | 49.95 | 50.00 | 50.00 | 1.01% | 12,944,890 |
| Jan 13, 2026 | 48.20 | 49.50 | 48.20 | 49.50 | 49.50 | 2.06% | 7,680,013 |
| Jan 12, 2026 | 47.00 | 47.00 | 46.10 | 48.50 | 48.50 | 5.21% | 10,162,980 |
| Jan 9, 2026 | 46.50 | 47.00 | 46.10 | 46.10 | 46.10 | -1.91% | 7,492,144 |
| Jan 8, 2026 | 47.60 | 47.75 | 47.00 | 47.00 | 47.00 | -2.08% | 3,372,998 |
| Jan 7, 2026 | 49.00 | 49.00 | 47.90 | 48.00 | 48.00 | -0.93% | 9,634,008 |
| Jan 6, 2026 | 49.00 | 49.00 | 48.35 | 48.45 | 48.45 | -1.02% | 10,496,450 |
| Jan 5, 2026 | 49.00 | 49.65 | 48.35 | 48.95 | 48.95 | 0.31% | 9,584,697 |
| Jan 2, 2026 | 46.90 | 48.80 | 46.90 | 48.80 | 48.80 | 1.88% | 8,142,407 |
| Dec 31, 2025 | 43.95 | 47.90 | 41.00 | 47.90 | 47.90 | 7.88% | 28,075,210 |
| Dec 30, 2025 | 49.00 | 49.00 | 44.40 | 44.40 | 44.40 | -9.94% | 25,754,310 |
| Dec 29, 2025 | 52.90 | 52.90 | 48.20 | 49.30 | 49.30 | -6.98% | 51,528,690 |
| Dec 24, 2025 | 50.45 | 55.30 | 50.30 | 53.00 | 53.00 | 5.37% | 40,879,770 |
| Dec 23, 2025 | 45.00 | 50.35 | 45.00 | 50.30 | 50.30 | 9.35% | 45,810,200 |
| Dec 22, 2025 | 45.00 | 46.80 | 44.95 | 46.00 | 46.00 | 2.34% | 32,615,220 |
| Dec 19, 2025 | 42.65 | 46.90 | 42.65 | 44.95 | 44.95 | 5.39% | 52,151,070 |
| Dec 18, 2025 | 37.15 | 43.55 | 36.80 | 42.65 | 42.65 | 7.70% | 385,616,800 |
| Dec 17, 2025 | 36.00 | 39.60 | 36.00 | 39.60 | 39.60 | 10.00% | 108,145,000 |
| Dec 16, 2025 | 32.35 | 36.90 | 32.35 | 36.00 | 36.00 | 4.20% | 51,923,440 |
| Dec 15, 2025 | 30.15 | 34.55 | 30.15 | 34.55 | 34.55 | 9.86% | 28,587,790 |
| Dec 12, 2025 | 31.50 | 31.60 | 31.00 | 31.45 | 31.45 | 0.32% | 14,940,970 |
| Dec 11, 2025 | 31.05 | 31.35 | 31.05 | 31.35 | 31.35 | -1.10% | 20,198,090 |
| Dec 10, 2025 | 31.55 | 31.70 | 31.55 | 31.70 | 31.70 | 0.16% | 5,467,444 |
| Dec 9, 2025 | 31.60 | 31.95 | 31.55 | 31.65 | 31.65 | 0.32% | 7,380,121 |
| Dec 8, 2025 | 31.55 | 31.55 | 31.50 | 31.55 | 31.55 | 0.16% | 6,382,316 |
| Dec 5, 2025 | 31.55 | 31.55 | 31.50 | 31.50 | 31.50 | -0.16% | 9,672,955 |
| Dec 4, 2025 | 31.50 | 31.55 | 31.50 | 31.55 | 31.55 | 0.32% | 6,292,200 |
| Dec 3, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 1.29% | 2,706,381 |
| Dec 2, 2025 | 31.05 | 31.05 | 31.00 | 31.05 | 31.05 | - | 6,616,491 |
| Dec 1, 2025 | 31.00 | 31.05 | 30.85 | 31.05 | 31.05 | - | 3,714,570 |
| Nov 28, 2025 | 31.00 | 31.50 | 31.00 | 31.05 | 31.05 | -0.16% | 8,767,085 |
| Nov 27, 2025 | 31.00 | 31.15 | 30.60 | 31.10 | 31.10 | 0.16% | 9,840,607 |
| Nov 26, 2025 | 31.00 | 31.10 | 31.00 | 31.05 | 31.05 | 0.16% | 62,777,450 |
| Nov 25, 2025 | 31.05 | 31.10 | 31.00 | 31.00 | 31.00 | 1.47% | 93,716,870 |
| Nov 24, 2025 | 30.10 | 30.60 | 30.10 | 30.55 | 30.55 | -0.16% | 5,927,280 |
| Nov 21, 2025 | 30.15 | 30.60 | 30.15 | 30.60 | 30.60 | 1.66% | 3,886,905 |
| Nov 20, 2025 | 30.05 | 30.70 | 30.00 | 30.10 | 30.10 | 0.33% | 3,669,779 |
| Nov 19, 2025 | 30.05 | 30.05 | 30.00 | 30.00 | 30.00 | -0.50% | 2,260,523 |
| Nov 18, 2025 | 30.00 | 30.15 | 30.00 | 30.15 | 30.15 | 0.50% | 5,464,108 |
| Nov 17, 2025 | 30.85 | 30.85 | 30.00 | 30.00 | 30.00 | -2.76% | 14,354,860 |
| Nov 14, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - | 1,255,967 |
| Nov 13, 2025 | 31.55 | 31.55 | 30.85 | 30.85 | 30.85 | -0.48% | 6,487,885 |
| Nov 12, 2025 | 31.55 | 31.70 | 31.00 | 31.00 | 31.00 | 0.32% | 4,775,206 |
| Nov 11, 2025 | 31.50 | 31.50 | 29.85 | 30.90 | 30.90 | -1.90% | 68,269,780 |
| Nov 10, 2025 | 32.95 | 32.95 | 31.25 | 31.50 | 31.50 | - | 8,074,523 |
| Nov 7, 2025 | 31.10 | 31.65 | 31.10 | 31.50 | 31.50 | - | 8,648,359 |
| Nov 6, 2025 | 31.45 | 31.55 | 31.15 | 31.50 | 31.50 | - | 21,261,530 |
| Nov 5, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 7,553,983 |
| Nov 4, 2025 | 31.45 | 31.50 | 31.00 | 31.50 | 31.50 | 0.16% | 29,828,640 |
| Nov 3, 2025 | 31.50 | 31.50 | 31.45 | 31.45 | 31.45 | -0.16% | 5,505,333 |
| Oct 31, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.63% | 1,614,631 |
| Oct 30, 2025 | 31.50 | 31.70 | 31.50 | 31.70 | 31.70 | 0.63% | 1,746,329 |
| Oct 29, 2025 | 31.35 | 31.55 | 31.35 | 31.50 | 31.50 | - | 3,564,594 |
| Oct 28, 2025 | 31.65 | 31.90 | 31.40 | 31.50 | 31.50 | - | 37,729,070 |
| Oct 27, 2025 | 31.50 | 31.65 | 31.00 | 31.50 | 31.50 | -1.41% | 66,571,530 |
| Oct 24, 2025 | 32.30 | 32.30 | 31.60 | 31.95 | 31.95 | -3.18% | 8,822,843 |
| Oct 23, 2025 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | -1.49% | 5,540,114 |
| Oct 22, 2025 | 34.00 | 34.00 | 33.15 | 33.50 | 33.50 | -1.33% | 16,320,710 |
| Oct 21, 2025 | 32.20 | 34.40 | 32.20 | 33.95 | 33.95 | 4.46% | 13,742,720 |
| Oct 20, 2025 | 31.60 | 32.50 | 31.60 | 32.50 | 32.50 | 3.50% | 4,395,843 |
| Oct 17, 2025 | 31.25 | 31.45 | 31.25 | 31.40 | 31.40 | -1.88% | 3,509,251 |
| Oct 16, 2025 | 31.25 | 32.00 | 31.25 | 32.00 | 32.00 | 2.40% | 5,986,381 |