First Citizens Group Financial Holdings Limited (TTSE:FCGFH)
Trinidad and Tobago
· Delayed Price · Currency is TTD 35.49
+0.24 (0.68%)
At close: Apr 28, 2026
TTSE:FCGFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.49 | 35.80 | 35.25 | 35.49 | 35.49 | 0.68% | 1,214 |
| Apr 27, 2026 | 35.25 | 35.65 | 35.25 | 35.25 | 35.25 | - | 9,826 |
| Apr 24, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.97% | 261 |
| Apr 23, 2026 | 34.91 | 35.25 | 34.75 | 34.91 | 34.91 | 1.07% | 3,185 |
| Apr 22, 2026 | 34.54 | 34.55 | 34.53 | 34.54 | 34.54 | - | 1,797 |
| Apr 21, 2026 | 34.54 | 34.55 | 34.53 | 34.54 | 34.54 | -0.69% | 435 |
| Apr 20, 2026 | 34.78 | 35.00 | 34.50 | 34.78 | 34.78 | 0.72% | 3,082 |
| Apr 17, 2026 | 34.53 | 34.53 | 34.50 | 34.53 | 34.53 | - | 6,302 |
| Apr 16, 2026 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -0.35% | 7,229 |
| Apr 15, 2026 | 34.65 | 34.75 | 34.53 | 34.65 | 34.65 | 0.35% | 694 |
| Apr 14, 2026 | 34.53 | 34.65 | 34.50 | 34.53 | 34.53 | 0.88% | 873 |
| Apr 13, 2026 | 34.23 | 34.64 | 34.00 | 34.23 | 34.23 | 0.09% | 1,779 |
| Apr 10, 2026 | 34.20 | 34.64 | 34.00 | 34.20 | 34.20 | 0.74% | 12,173 |
| Apr 9, 2026 | 33.95 | 34.20 | 33.40 | 33.95 | 33.95 | 0.50% | 688 |
| Apr 8, 2026 | 33.78 | 34.20 | 33.02 | 33.78 | 33.78 | 0.72% | 7,271 |
| Apr 7, 2026 | 33.54 | 34.75 | 33.40 | 33.54 | 33.54 | -0.77% | 2,106 |
| Apr 2, 2026 | 33.80 | 34.00 | 33.50 | 33.80 | 33.80 | -0.35% | 6,995 |
| Apr 1, 2026 | 33.92 | 34.50 | 33.03 | 33.92 | 33.92 | -1.60% | 2,424 |
| Mar 31, 2026 | 34.47 | 34.75 | 34.02 | 34.47 | 34.47 | -0.49% | 4,250 |
| Mar 27, 2026 | 34.64 | 35.01 | 34.47 | 34.64 | 34.64 | -0.32% | 2,065 |
| Mar 26, 2026 | 34.75 | 35.01 | 34.01 | 34.75 | 34.75 | 0.81% | 20,350 |
| Mar 25, 2026 | 34.47 | 34.98 | 34.30 | 34.47 | 34.47 | -1.49% | 1,281 |
| Mar 24, 2026 | 34.99 | 35.00 | 34.75 | 34.99 | 34.99 | 1.16% | 3,338 |
| Mar 23, 2026 | 34.59 | 34.60 | 34.30 | 34.59 | 34.59 | 0.23% | 59,019 |
| Mar 19, 2026 | 34.51 | 34.59 | 34.45 | 34.51 | 34.51 | -0.12% | 1,565 |
| Mar 18, 2026 | 34.55 | 35.00 | 34.45 | 34.55 | 34.55 | -0.37% | 5,095 |
| Mar 17, 2026 | 34.68 | 35.00 | 34.50 | 34.68 | 34.68 | 0.17% | 2,231 |
| Mar 16, 2026 | 34.62 | 34.90 | 34.45 | 34.62 | 34.62 | -0.17% | 3,443 |
| Mar 13, 2026 | 34.68 | 35.00 | 34.50 | 34.68 | 34.68 | -0.91% | 1,875 |
| Mar 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.54% | 1,232 |
| Mar 11, 2026 | 35.19 | 36.00 | 35.00 | 35.19 | 35.19 | -1.29% | 6,429 |
| Mar 10, 2026 | 35.65 | 36.00 | 35.00 | 35.65 | 35.65 | -0.97% | 1,687 |
| Mar 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.50% | 179 |
| 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 |