First Citizens Group Financial Holdings Limited (TTSE:FCGFH)
Trinidad and Tobago
· Delayed Price · Currency is TTD 35.82
-0.69 (-1.89%)
At close: Mar 6, 2026
TTSE:FCGFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.82 | 36.33 | 35.00 | 35.82 | 35.82 | -1.89% | 2,840 |
| Mar 5, 2026 | 36.51 | 37.00 | 36.00 | 36.51 | 36.51 | 0.50% | 749 |
| Mar 4, 2026 | 36.33 | 37.00 | 36.00 | 36.33 | 36.33 | -2.94% | 2,392 |
| Mar 3, 2026 | 37.43 | 38.25 | 36.50 | 37.43 | 37.43 | -0.45% | 2,524 |
| Mar 2, 2026 | 37.60 | 38.50 | 37.50 | 37.60 | 37.60 | 0.27% | 1,618 |
| Feb 27, 2026 | 37.50 | 39.00 | 37.50 | 37.50 | 37.50 | -2.60% | 306 |
| Feb 26, 2026 | 38.50 | 38.50 | 38.20 | 38.50 | 38.50 | -0.54% | 477 |
| Feb 25, 2026 | 38.71 | 39.00 | 38.50 | 38.71 | 38.71 | -0.74% | 1,437 |
| Feb 24, 2026 | 38.45 | 39.10 | 39.00 | 39.00 | 38.45 | -0.26% | 467 |
| Feb 23, 2026 | 38.55 | 39.11 | 39.10 | 39.10 | 38.55 | -2.25% | 10,010 |
| Feb 20, 2026 | 39.44 | 40.00 | 40.00 | 40.00 | 39.44 | 1.60% | 642 |
| Feb 19, 2026 | 38.82 | 39.91 | 39.10 | 39.37 | 38.81 | 0.28% | 1,146 |
| Feb 18, 2026 | 38.71 | 40.00 | 39.10 | 39.26 | 38.71 | -1.63% | 31,111 |
| Feb 13, 2026 | 39.35 | 40.00 | 39.66 | 39.91 | 39.35 | 0.63% | 3,130 |
| Feb 12, 2026 | 39.10 | 40.00 | 39.17 | 39.66 | 39.10 | -0.63% | 1,914 |
| Feb 11, 2026 | 39.35 | 40.00 | 39.50 | 39.91 | 39.35 | -0.23% | 974 |
| Feb 10, 2026 | 39.44 | 40.00 | 39.50 | 40.00 | 39.44 | - | 1,169 |
| Feb 9, 2026 | 39.44 | 40.00 | 40.00 | 40.00 | 39.44 | - | 5,229 |
| Feb 6, 2026 | 39.44 | 40.00 | 40.00 | 40.00 | 39.44 | 0.38% | 1,355 |
| Feb 5, 2026 | 39.29 | 40.00 | 39.50 | 39.85 | 39.29 | 0.76% | 1,415 |
| Feb 4, 2026 | 38.99 | 40.00 | 38.52 | 39.55 | 38.99 | -1.13% | 3,915 |
| Feb 3, 2026 | 39.44 | 40.00 | 39.00 | 40.00 | 39.44 | 0.20% | 2,525 |
| Feb 2, 2026 | 39.36 | 40.00 | 38.52 | 39.92 | 39.36 | 2.36% | 3,227 |
| Jan 30, 2026 | 38.45 | 40.00 | 39.00 | 39.00 | 38.45 | -2.50% | 1,323 |
| Jan 29, 2026 | 39.44 | 40.00 | 39.99 | 40.00 | 39.44 | -0.67% | 18,866 |
| Jan 28, 2026 | 39.70 | 42.00 | 40.00 | 40.27 | 39.70 | -0.27% | 1,439 |
| Jan 27, 2026 | 39.81 | 40.45 | 40.02 | 40.38 | 39.81 | -0.05% | 10,626 |
| Jan 26, 2026 | 39.83 | 42.00 | 40.00 | 40.40 | 39.83 | 0.35% | 17,969 |
| Jan 23, 2026 | 39.69 | 40.56 | 40.00 | 40.26 | 39.69 | -0.17% | 828 |
| Jan 22, 2026 | 39.76 | 40.56 | 40.00 | 40.33 | 39.76 | -0.52% | 389 |
| Jan 21, 2026 | 39.97 | 40.56 | 40.50 | 40.54 | 39.97 | 0.40% | 760 |
| Jan 20, 2026 | 39.81 | 40.56 | 39.98 | 40.38 | 39.81 | 1.00% | 16,700 |
| Jan 19, 2026 | 39.42 | 40.20 | 39.00 | 39.98 | 39.42 | 4.93% | 2,063 |
| Jan 16, 2026 | 37.56 | 40.00 | 37.95 | 38.10 | 37.56 | 0.34% | 1,804 |
| Jan 15, 2026 | 37.44 | 40.00 | 37.00 | 37.97 | 37.43 | 0.53% | 1,807 |
| Jan 14, 2026 | 37.24 | 40.00 | 36.50 | 37.77 | 37.24 | 2.47% | 2,312 |
| Jan 13, 2026 | 36.34 | 37.00 | 36.01 | 36.86 | 36.34 | 2.39% | 1,701 |
| Jan 12, 2026 | 35.49 | 36.02 | 36.00 | 36.00 | 35.49 | -0.03% | 1,025 |
| Jan 9, 2026 | 35.50 | 37.00 | 35.02 | 36.01 | 35.50 | 1.84% | 5,521 |
| Jan 8, 2026 | 34.86 | 36.00 | 34.99 | 35.36 | 34.86 | 3.54% | 1,255 |
| Jan 7, 2026 | 33.67 | 34.99 | 34.15 | 34.15 | 33.67 | -0.35% | 167 |
| Jan 6, 2026 | 33.79 | 35.00 | 34.00 | 34.27 | 33.79 | 0.53% | 11,490 |
| Jan 5, 2026 | 33.61 | 34.14 | 34.09 | 34.09 | 33.61 | - | 2,950 |
| Jan 2, 2026 | 33.61 | 34.14 | 34.00 | 34.09 | 33.61 | 0.15% | 417 |
| Dec 31, 2025 | 33.56 | 34.25 | 33.98 | 34.04 | 33.56 | -0.29% | 1,545 |
| Dec 30, 2025 | 33.66 | 34.50 | 34.00 | 34.14 | 33.66 | -0.76% | 12,217 |
| Dec 29, 2025 | 33.92 | 34.40 | 34.40 | 34.40 | 33.91 | 0.44% | 250 |
| Dec 24, 2025 | 33.77 | 34.35 | 34.25 | 34.25 | 33.77 | -0.23% | 540 |
| Dec 23, 2025 | 33.85 | 35.09 | 34.25 | 34.33 | 33.85 | 0.23% | 4,790 |
| Dec 22, 2025 | 33.77 | 34.35 | 34.00 | 34.25 | 33.77 | 0.74% | 9,703 |
| Dec 19, 2025 | 33.52 | 34.35 | 33.98 | 34.00 | 33.52 | -0.32% | 733 |
| Dec 18, 2025 | 33.63 | 35.09 | 33.89 | 34.11 | 33.63 | -2.38% | 12,105 |
| Dec 17, 2025 | 33.55 | 35.00 | 34.25 | 34.94 | 33.55 | 1.75% | 3,817 |
| Dec 16, 2025 | 32.97 | 35.00 | 34.25 | 34.34 | 32.97 | 0.97% | 4,650 |
| Dec 15, 2025 | 32.66 | 34.26 | 34.00 | 34.01 | 32.66 | 0.29% | 33,908 |
| Dec 12, 2025 | 32.56 | 34.25 | 33.15 | 33.91 | 32.56 | -0.26% | 13,407 |
| Dec 11, 2025 | 32.65 | 34.00 | 34.00 | 34.00 | 32.65 | -0.12% | 14,679 |
| Dec 10, 2025 | 32.69 | 39.15 | 33.15 | 34.04 | 32.69 | - | 10,083 |
| Dec 9, 2025 | 32.69 | 34.07 | 34.00 | 34.04 | 32.69 | 0.18% | 650 |
| Dec 8, 2025 | 32.63 | 34.00 | 33.05 | 33.98 | 32.63 | -0.26% | 164,200 |
| Dec 5, 2025 | 32.72 | 34.50 | 33.10 | 34.07 | 32.71 | -0.84% | 1,975 |
| Dec 4, 2025 | 32.99 | 34.50 | 34.00 | 34.36 | 32.99 | - | 165 |
| Dec 3, 2025 | 32.99 | 34.50 | 34.10 | 34.36 | 32.99 | 0.53% | 552 |
| Dec 2, 2025 | 32.82 | 35.00 | 34.00 | 34.18 | 32.82 | -0.23% | 1,465 |
| Dec 1, 2025 | 32.90 | 35.09 | 34.00 | 34.26 | 32.90 | -2.37% | 498 |
| Nov 28, 2025 | 33.69 | 35.10 | 34.00 | 35.09 | 33.69 | 1.30% | 118,076 |
| Nov 27, 2025 | 33.26 | 35.10 | 33.00 | 34.64 | 33.26 | 0.26% | 8,849 |
| Nov 26, 2025 | 33.18 | 35.10 | 34.00 | 34.55 | 33.18 | -0.17% | 2,530 |
| Nov 25, 2025 | 33.23 | 35.00 | 33.47 | 34.61 | 33.23 | 3.41% | 8,601 |
| Nov 24, 2025 | 32.14 | 34.40 | 33.10 | 33.47 | 32.14 | -2.28% | 1,282 |
| Nov 21, 2025 | 32.89 | 34.50 | 34.25 | 34.25 | 32.89 | 4.45% | 782 |
| Nov 20, 2025 | 31.49 | 34.49 | 32.44 | 32.79 | 31.49 | -0.94% | 1,673 |
| Nov 19, 2025 | 31.78 | 34.60 | 32.43 | 33.10 | 31.78 | -0.66% | 2,015 |
| Nov 18, 2025 | 32.00 | 34.00 | 32.00 | 33.32 | 31.99 | 2.74% | 12,481 |
| Nov 17, 2025 | 31.14 | 34.60 | 32.00 | 32.43 | 31.14 | -6.27% | 7,164 |
| Nov 14, 2025 | 33.22 | 35.10 | 33.95 | 34.60 | 33.22 | 2.52% | 4,084 |
| Nov 13, 2025 | 32.41 | 35.00 | 31.75 | 33.75 | 32.41 | -0.50% | 12,335 |
| Nov 12, 2025 | 32.57 | 34.57 | 33.80 | 33.92 | 32.57 | 2.79% | 2,634 |
| Nov 11, 2025 | 31.69 | 34.57 | 31.00 | 33.00 | 31.69 | 6.45% | 1,136 |
| Nov 10, 2025 | 29.77 | 34.00 | 30.03 | 31.00 | 29.77 | -10.33% | 2,252 |
| Nov 7, 2025 | 33.20 | 35.10 | 31.00 | 34.57 | 33.19 | 1.89% | 17,879 |
| Nov 6, 2025 | 32.58 | 34.00 | 33.00 | 33.93 | 32.58 | -0.21% | 7,246 |
| Nov 5, 2025 | 32.65 | 34.45 | 33.50 | 34.00 | 32.65 | - | 2,898 |
| Nov 4, 2025 | 32.65 | 34.00 | 33.99 | 34.00 | 32.65 | -0.32% | 3,841 |
| Nov 3, 2025 | 32.75 | 34.51 | 34.00 | 34.11 | 32.75 | -2.46% | 4,190 |
| Oct 31, 2025 | 33.58 | 35.20 | 34.75 | 34.97 | 33.58 | -0.09% | 4,058 |
| Oct 30, 2025 | 33.61 | 35.00 | 34.99 | 35.00 | 33.61 | -0.17% | 4,027 |
| Oct 29, 2025 | 33.67 | 35.50 | 35.00 | 35.06 | 33.67 | 0.17% | 2,540 |
| Oct 28, 2025 | 33.61 | 35.50 | 34.98 | 35.00 | 33.61 | -3.55% | 3,490 |
| Oct 27, 2025 | 34.85 | 36.60 | 36.00 | 36.29 | 34.85 | 0.81% | 1,700 |
| Oct 24, 2025 | 34.57 | 36.47 | 36.00 | 36.00 | 34.57 | -0.72% | 296 |
| Oct 23, 2025 | 34.82 | 36.50 | 36.10 | 36.26 | 34.82 | -1.36% | 5,054 |
| Oct 22, 2025 | 35.30 | 36.85 | 36.47 | 36.76 | 35.30 | -0.11% | 1,037 |
| Oct 21, 2025 | 35.34 | 36.80 | 36.50 | 36.80 | 35.34 | 0.74% | 1,272 |
| Oct 17, 2025 | 35.08 | 37.00 | 36.30 | 36.53 | 35.08 | 0.19% | 2,960 |
| Oct 16, 2025 | 35.01 | 37.00 | 36.30 | 36.46 | 35.01 | -1.46% | 1,752 |
| Oct 15, 2025 | 35.53 | 37.00 | 36.80 | 37.00 | 35.53 | 0.76% | 225 |
| Oct 14, 2025 | 35.26 | 37.69 | 36.50 | 36.72 | 35.26 | -2.57% | 3,308 |
| Oct 13, 2025 | 36.19 | 37.69 | 36.70 | 37.69 | 36.19 | 3.26% | 19,709 |
| Oct 10, 2025 | 35.05 | 36.50 | 36.50 | 36.50 | 35.05 | -2.33% | 380 |