FTN Cocoa Processors Plc (NGX:FTNCOCOA)
Nigeria
· Delayed Price · Currency is NGN 4.750
-0.230 (-4.62%)
At close: Dec 5, 2025
FTN Cocoa Processors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.27% | 1,274,078 |
| Oct 14, 2025 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | 0.17% | 2,229,928 |
| Oct 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 980,807 |
| Oct 10, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | 3.57% | 1,900,405 |
| Oct 9, 2025 | 5.85 | 5.85 | 5.60 | 5.60 | 5.60 | -6.67% | 1,612,070 |
| Oct 8, 2025 | 5.90 | 6.00 | 5.86 | 6.00 | 6.00 | 8.89% | 1,352,636 |
| Oct 7, 2025 | 5.81 | 6.12 | 5.51 | 5.51 | 5.51 | -5.81% | 5,613,586 |
| Oct 6, 2025 | 5.80 | 5.85 | 5.75 | 5.85 | 5.85 | 0.86% | 3,013,262 |
| Oct 3, 2025 | 5.80 | 5.88 | 5.80 | 5.80 | 5.80 | -0.68% | 1,988,770 |
| Oct 2, 2025 | 6.38 | 6.38 | 5.84 | 5.84 | 5.84 | 0.69% | 6,940,181 |
| Sep 30, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 1.75% | 1,099,384 |
| Sep 29, 2025 | 5.80 | 5.80 | 5.51 | 5.70 | 5.70 | -4.36% | 1,877,770 |
| Sep 26, 2025 | 5.90 | 5.96 | 5.90 | 5.96 | 5.96 | 9.96% | 965,968 |
| Sep 25, 2025 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | -1.81% | 2,251,285 |
| Sep 24, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.36% | 1,355,549 |
| Sep 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 879,485 |
| Sep 22, 2025 | 5.50 | 5.99 | 5.50 | 5.50 | 5.50 | -8.33% | 2,807,281 |
| Sep 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,211,495 |
| Sep 18, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -0.33% | 1,174,805 |
| Sep 17, 2025 | 6.00 | 6.02 | 5.90 | 6.02 | 6.02 | 2.03% | 4,967,086 |
| Sep 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.84% | 1,058,086 |
| Sep 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,152,691 |
| Sep 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,358,489 |
| Sep 11, 2025 | 6.00 | 6.20 | 5.98 | 6.20 | 6.20 | 4.38% | 1,724,562 |
| Sep 10, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 10.00% | 2,078,994 |
| Sep 9, 2025 | 5.60 | 5.93 | 5.37 | 5.40 | 5.40 | -9.40% | 5,953,619 |
| Sep 8, 2025 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | 0.17% | 1,863,763 |
| Sep 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.06% | 1,024,431 |
| Sep 3, 2025 | 5.50 | 5.83 | 5.50 | 5.83 | 5.83 | -1.02% | 1,451,498 |
| Sep 2, 2025 | 5.75 | 6.00 | 5.67 | 5.89 | 5.89 | -6.36% | 4,093,850 |
| Sep 1, 2025 | 6.00 | 6.29 | 5.70 | 6.29 | 6.29 | -0.16% | 2,830,159 |
| Aug 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | 2,686,028 |
| Aug 28, 2025 | 6.58 | 6.58 | 6.50 | 6.50 | 6.50 | - | 1,825,651 |
| Aug 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.15% | 2,345,601 |
| Aug 26, 2025 | 6.36 | 6.80 | 6.36 | 6.49 | 6.49 | -7.29% | 4,972,028 |
| Aug 25, 2025 | 6.36 | 7.25 | 6.36 | 7.00 | 7.00 | 6.06% | 5,472,463 |
| Aug 22, 2025 | 6.11 | 6.60 | 6.11 | 6.60 | 6.60 | 10.00% | 2,666,090 |
| Aug 21, 2025 | 6.05 | 6.29 | 5.98 | 6.00 | 6.00 | -9.50% | 4,342,806 |
| Aug 20, 2025 | 6.70 | 6.70 | 6.05 | 6.63 | 6.63 | -1.04% | 6,289,239 |
| Aug 19, 2025 | 6.60 | 6.90 | 6.37 | 6.70 | 6.70 | -4.29% | 5,811,117 |
| Aug 18, 2025 | 6.65 | 7.00 | 6.60 | 7.00 | 7.00 | 5.26% | 3,399,609 |
| Aug 15, 2025 | 6.89 | 6.89 | 6.35 | 6.65 | 6.65 | 5.56% | 6,235,563 |
| Aug 14, 2025 | 7.00 | 7.62 | 6.24 | 6.30 | 6.30 | -9.09% | 31,880,060 |
| Aug 13, 2025 | 6.40 | 6.93 | 6.40 | 6.93 | 6.93 | 10.00% | 11,500,460 |
| Aug 12, 2025 | 5.85 | 6.30 | 5.46 | 6.30 | 6.30 | 5.88% | 6,018,666 |
| Aug 11, 2025 | 6.34 | 6.35 | 5.45 | 5.95 | 5.95 | -1.65% | 27,369,440 |
| Aug 8, 2025 | 6.40 | 6.40 | 5.95 | 6.05 | 6.05 | 0.83% | 4,755,869 |
| Aug 7, 2025 | 6.29 | 6.30 | 5.86 | 6.00 | 6.00 | - | 6,018,210 |
| Aug 6, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -3.07% | 7,983,800 |
| Aug 5, 2025 | 6.17 | 6.19 | 6.10 | 6.19 | 6.19 | 1.48% | 4,855,224 |
| Aug 4, 2025 | 6.18 | 6.18 | 6.00 | 6.10 | 6.10 | 5.72% | 5,134,850 |
| Aug 1, 2025 | 5.67 | 5.85 | 5.60 | 5.77 | 5.77 | 1.76% | 4,255,484 |
| Jul 31, 2025 | 6.00 | 6.30 | 5.67 | 5.67 | 5.67 | -10.00% | 13,851,040 |
| Jul 30, 2025 | 6.95 | 6.95 | 6.30 | 6.30 | 6.30 | -10.00% | 13,965,570 |
| Jul 29, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - | 3,670,721 |
| Jul 28, 2025 | 7.25 | 7.25 | 6.96 | 7.00 | 7.00 | -3.31% | 4,759,316 |
| Jul 25, 2025 | 7.20 | 7.26 | 6.99 | 7.24 | 7.24 | 9.70% | 11,737,730 |
| Jul 24, 2025 | 6.37 | 6.60 | 6.37 | 6.60 | 6.60 | 10.00% | 13,411,360 |
| Jul 23, 2025 | 6.00 | 6.44 | 5.50 | 6.00 | 6.00 | -1.48% | 15,493,930 |
| Jul 22, 2025 | 6.75 | 6.75 | 6.09 | 6.09 | 6.09 | -9.91% | 12,213,120 |
| Jul 21, 2025 | 7.00 | 7.64 | 6.76 | 6.76 | 6.76 | -2.73% | 15,490,640 |
| Jul 18, 2025 | 6.25 | 6.95 | 5.71 | 6.95 | 6.95 | 9.97% | 25,213,540 |
| Jul 17, 2025 | 6.41 | 7.02 | 6.32 | 6.32 | 6.32 | -9.97% | 18,113,120 |