FTN Cocoa Processors Plc (NGX:FTNCOCOA)
Nigeria
· Delayed Price · Currency is NGN 6.00
0.00 (0.00%)
At close: Mar 9, 2026
FTN Cocoa Processors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.00 | 6.00 | 5.75 | 6.00 | 6.00 | - | 3,036,328 |
| Mar 6, 2026 | 5.80 | 6.10 | 5.70 | 6.00 | 6.00 | 3.45% | 5,225,179 |
| Mar 5, 2026 | 5.99 | 5.99 | 5.80 | 5.80 | 5.80 | -4.45% | 3,327,663 |
| Mar 4, 2026 | 6.05 | 6.34 | 6.05 | 6.07 | 6.07 | -2.88% | 3,514,970 |
| Mar 3, 2026 | 6.40 | 6.43 | 6.00 | 6.25 | 6.25 | 4.17% | 3,484,429 |
| Mar 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,975,402 |
| Feb 27, 2026 | 6.38 | 6.65 | 6.00 | 6.00 | 6.00 | -0.83% | 6,497,727 |
| Feb 26, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 10.00% | 3,290,306 |
| Feb 25, 2026 | 5.80 | 6.00 | 5.45 | 5.50 | 5.50 | -8.33% | 4,873,359 |
| Feb 24, 2026 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | -6.69% | 7,577,390 |
| Feb 23, 2026 | 6.70 | 6.98 | 6.43 | 6.43 | 6.43 | - | 4,453,874 |
| Feb 20, 2026 | 6.35 | 6.43 | 6.35 | 6.43 | 6.43 | 9.91% | 4,395,040 |
| Feb 19, 2026 | 6.35 | 6.36 | 5.75 | 5.85 | 5.85 | -7.87% | 5,860,391 |
| Feb 18, 2026 | 6.48 | 6.48 | 6.35 | 6.35 | 6.35 | -2.01% | 3,421,001 |
| Feb 17, 2026 | 6.49 | 6.70 | 6.40 | 6.48 | 6.48 | - | 5,741,027 |
| Feb 16, 2026 | 6.50 | 6.98 | 6.48 | 6.48 | 6.48 | -1.82% | 4,753,170 |
| Feb 13, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -1.49% | 3,343,754 |
| Feb 12, 2026 | 6.67 | 6.70 | 6.60 | 6.70 | 6.70 | 0.45% | 4,234,332 |
| Feb 11, 2026 | 6.66 | 6.67 | 6.66 | 6.67 | 6.67 | -4.71% | 3,223,114 |
| Feb 10, 2026 | 6.70 | 7.00 | 6.58 | 7.00 | 7.00 | 7.69% | 4,443,301 |
| Feb 9, 2026 | 6.68 | 6.90 | 6.50 | 6.50 | 6.50 | -0.15% | 4,484,082 |
| Feb 6, 2026 | 6.70 | 6.70 | 6.36 | 6.51 | 6.51 | 5.00% | 3,602,103 |
| Feb 5, 2026 | 6.21 | 6.24 | 6.20 | 6.20 | 6.20 | -6.06% | 3,459,618 |
| Feb 4, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | - | 3,875,225 |
| Feb 3, 2026 | 6.57 | 6.96 | 6.57 | 6.60 | 6.60 | 1.07% | 3,009,800 |
| Feb 2, 2026 | 6.60 | 6.90 | 6.30 | 6.53 | 6.53 | -6.71% | 4,640,573 |
| Jan 30, 2026 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | - | 2,626,787 |
| Jan 29, 2026 | 6.99 | 7.00 | 6.60 | 7.00 | 7.00 | 0.14% | 3,294,132 |
| Jan 28, 2026 | 6.93 | 7.31 | 6.93 | 6.99 | 6.99 | 1.30% | 3,627,533 |
| Jan 27, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -2.13% | 2,135,795 |
| Jan 26, 2026 | 7.25 | 7.30 | 7.00 | 7.05 | 7.05 | -2.08% | 3,975,765 |
| Jan 23, 2026 | 7.05 | 7.20 | 7.01 | 7.20 | 7.20 | - | 3,272,867 |
| Jan 22, 2026 | 7.49 | 7.49 | 7.05 | 7.20 | 7.20 | - | 6,287,466 |
| Jan 21, 2026 | 7.30 | 7.75 | 6.96 | 7.20 | 7.20 | 2.13% | 12,965,062 |
| Jan 20, 2026 | 7.36 | 7.36 | 7.05 | 7.05 | 7.05 | -8.44% | 7,451,568 |
| Jan 19, 2026 | 7.73 | 7.73 | 7.40 | 7.70 | 7.70 | 4.76% | 5,655,389 |
| Jan 16, 2026 | 7.05 | 7.73 | 7.05 | 7.35 | 7.35 | 4.26% | 7,158,073 |
| Jan 15, 2026 | 7.60 | 7.60 | 7.01 | 7.05 | 7.05 | -9.38% | 6,996,432 |
| Jan 14, 2026 | 7.48 | 7.78 | 7.39 | 7.78 | 7.78 | 5.28% | 9,566,417 |
| Jan 13, 2026 | 7.31 | 7.78 | 6.95 | 7.39 | 7.39 | 1.23% | 20,872,402 |
| Jan 12, 2026 | 7.30 | 7.32 | 7.00 | 7.30 | 7.30 | 9.61% | 14,867,694 |
| Jan 9, 2026 | 6.50 | 6.66 | 6.50 | 6.66 | 6.66 | 9.90% | 9,879,786 |
| Jan 8, 2026 | 6.59 | 6.60 | 6.06 | 6.06 | 6.06 | 0.83% | 4,994,104 |
| Jan 7, 2026 | 7.29 | 7.29 | 6.01 | 6.01 | 6.01 | -9.62% | 9,738,976 |
| Jan 6, 2026 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | 9.92% | 12,250,580 |
| Jan 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 10.00% | 4,701,738 |
| Jan 2, 2026 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 10.00% | 1,693,222 |
| Dec 31, 2025 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 1,566,717 |
| Dec 30, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 654,480 |
| Dec 29, 2025 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | -3.92% | 2,524,653 |
| Dec 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 562,831 |
| Dec 23, 2025 | 4.95 | 5.11 | 4.70 | 5.10 | 5.10 | 8.74% | 2,922,671 |
| Dec 22, 2025 | 4.65 | 4.69 | 4.55 | 4.69 | 4.69 | 6.11% | 1,742,099 |
| Dec 19, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 927,362 |
| Dec 18, 2025 | 4.50 | 4.55 | 4.42 | 4.42 | 4.42 | -1.78% | 2,711,644 |
| Dec 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,048,408 |
| Dec 16, 2025 | 4.58 | 4.58 | 4.50 | 4.50 | 4.50 | - | 2,341,927 |
| Dec 15, 2025 | 4.90 | 4.90 | 4.50 | 4.50 | 4.50 | -8.16% | 2,959,582 |
| Dec 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.01% | 1,569,673 |
| Dec 11, 2025 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | -0.20% | 1,371,314 |
| Dec 10, 2025 | 4.91 | 4.96 | 4.90 | 4.96 | 4.96 | 1.02% | 1,310,043 |
| Dec 9, 2025 | 5.00 | 5.00 | 4.90 | 4.91 | 4.91 | -2.77% | 7,161,560 |
| Dec 8, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 6.32% | 658,871 |
| Dec 5, 2025 | 4.77 | 4.77 | 4.75 | 4.75 | 4.75 | -4.62% | 1,622,518 |
| Dec 4, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 7.10% | 1,849,841 |
| Dec 3, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 593,185 |
| Dec 2, 2025 | 4.90 | 4.90 | 4.65 | 4.65 | 4.65 | -5.10% | 720,041 |
| Dec 1, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | - | 2,503,945 |
| Nov 28, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 1,766,793 |
| Nov 27, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 810,916 |
| Nov 26, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 2,335,969 |
| Nov 25, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | - | 1,249,003 |
| Nov 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 1,509,062 |
| Nov 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 590,038 |
| Nov 20, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -7.02% | 801,609 |
| Nov 19, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 434,858 |
| Nov 18, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 867,810 |
| Nov 17, 2025 | 5.70 | 5.70 | 5.27 | 5.27 | 5.27 | 0.38% | 1,231,532 |
| Nov 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 1,362,278 |
| Nov 13, 2025 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | 6.38% | 4,848,981 |
| Nov 12, 2025 | 4.17 | 4.76 | 4.17 | 4.70 | 4.70 | 8.55% | 4,698,610 |
| Nov 11, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | 1,958,689 |
| Nov 10, 2025 | 4.61 | 4.61 | 4.33 | 4.33 | 4.33 | -9.79% | 1,741,259 |
| Nov 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 2,157,910 |
| Nov 6, 2025 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | - | 1,843,036 |
| Nov 5, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -3.23% | 1,969,070 |
| Nov 4, 2025 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -0.80% | 2,225,979 |
| Nov 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,289,155 |
| Oct 31, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,148,494 |
| Oct 30, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | - | 3,075,779 |
| Oct 29, 2025 | 5.05 | 5.20 | 5.00 | 5.00 | 5.00 | -4.76% | 3,379,318 |
| Oct 28, 2025 | 5.43 | 5.43 | 5.25 | 5.25 | 5.25 | -6.25% | 3,720,110 |
| Oct 27, 2025 | 5.42 | 5.60 | 5.42 | 5.60 | 5.60 | - | 2,434,959 |
| Oct 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.32% | 1,656,145 |
| Oct 23, 2025 | 5.62 | 5.62 | 5.42 | 5.42 | 5.42 | -3.56% | 2,110,847 |
| Oct 22, 2025 | 5.70 | 5.82 | 5.60 | 5.62 | 5.62 | -1.40% | 3,369,306 |
| Oct 21, 2025 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | -1.38% | 2,258,357 |
| Oct 20, 2025 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | 1.23% | 1,350,663 |
| Oct 17, 2025 | 5.90 | 5.90 | 5.71 | 5.71 | 5.71 | -3.22% | 1,687,529 |
| Oct 16, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | -1.67% | 756,066 |