Fidson Healthcare Plc (NGX:FIDSON)
Nigeria
· Delayed Price · Currency is NGN 40.00
0.00 (0.00%)
At close: Dec 5, 2025
Fidson Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 92,196 |
| Dec 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 175,940 |
| Dec 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 247,447 |
| Dec 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 178,016 |
| Dec 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 212,463 |
| Nov 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 520,303 |
| Nov 27, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 97,208 |
| Nov 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 141,402 |
| Nov 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 94,920 |
| Nov 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 145,669 |
| Nov 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1,040,815 |
| Nov 20, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 351,005 |
| Nov 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 601,469 |
| Nov 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 193,423 |
| Nov 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 211,843 |
| Nov 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 138,346 |
| Nov 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 157,299 |
| Nov 12, 2025 | 39.00 | 39.00 | 39.00 | 40.00 | 39.00 | - | 421,579 |
| Nov 11, 2025 | 39.00 | 39.00 | 39.00 | 40.00 | 39.00 | - | 1,180,429 |
| Nov 10, 2025 | 39.00 | 39.00 | 39.00 | 40.00 | 39.00 | - | 489,212 |
| Nov 7, 2025 | 37.80 | 40.00 | 37.80 | 40.00 | 39.00 | -4.76% | 728,907 |
| Nov 6, 2025 | 40.95 | 40.95 | 40.95 | 42.00 | 40.95 | - | 276,062 |
| Nov 5, 2025 | 40.95 | 40.95 | 40.95 | 42.00 | 40.95 | - | 126,982 |
| Nov 4, 2025 | 40.95 | 40.95 | 40.95 | 42.00 | 40.95 | - | 492,010 |
| Nov 3, 2025 | 40.95 | 40.95 | 40.95 | 42.00 | 40.95 | - | 198,594 |
| Oct 31, 2025 | 40.95 | 40.95 | 40.95 | 42.00 | 40.95 | - | 488,702 |
| Oct 30, 2025 | 40.95 | 40.95 | 40.95 | 42.00 | 40.95 | - | 256,675 |
| Oct 29, 2025 | 40.95 | 40.95 | 40.95 | 42.00 | 40.95 | - | 444,011 |
| Oct 28, 2025 | 40.95 | 40.95 | 40.95 | 42.00 | 40.95 | - | 447,379 |
| Oct 27, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 40.95 | -0.71% | 2,009,474 |
| Oct 24, 2025 | 41.24 | 41.24 | 41.24 | 42.30 | 41.24 | - | 335,818 |
| Oct 23, 2025 | 41.24 | 41.24 | 41.24 | 42.30 | 41.24 | - | 515,783 |
| Oct 22, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 41.24 | 0.36% | 583,820 |
| Oct 21, 2025 | 40.25 | 42.15 | 40.10 | 42.15 | 41.10 | -0.47% | 781,897 |
| Oct 20, 2025 | 41.29 | 41.29 | 41.29 | 42.35 | 41.29 | - | 237,484 |
| Oct 17, 2025 | 41.29 | 41.29 | 41.29 | 42.35 | 41.29 | - | 211,408 |
| Oct 16, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 41.29 | 1.07% | 907,790 |
| Oct 15, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 40.85 | 3.20% | 1,104,285 |
| Oct 14, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 39.59 | -6.67% | 2,155,383 |
| Oct 13, 2025 | 42.41 | 42.41 | 42.41 | 43.50 | 42.41 | - | 1,575,356 |
| Oct 10, 2025 | 42.41 | 42.41 | 42.41 | 43.50 | 42.41 | - | 491,223 |
| Oct 9, 2025 | 42.41 | 42.41 | 42.41 | 43.50 | 42.41 | - | 315,045 |
| Oct 8, 2025 | 42.41 | 42.41 | 42.41 | 43.50 | 42.41 | - | 413,443 |
| Oct 7, 2025 | 42.41 | 42.41 | 42.41 | 43.50 | 42.41 | - | 535,927 |
| Oct 6, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 42.41 | 1.40% | 341,452 |
| Oct 3, 2025 | 41.83 | 41.83 | 41.83 | 42.90 | 41.83 | - | 603,935 |
| Oct 2, 2025 | 41.83 | 41.83 | 41.83 | 42.90 | 41.83 | - | 853,069 |
| Sep 30, 2025 | 41.83 | 41.83 | 41.83 | 42.90 | 41.83 | - | 654,050 |
| Sep 29, 2025 | 40.00 | 42.90 | 40.00 | 42.90 | 41.83 | 3.62% | 1,725,804 |
| Sep 26, 2025 | 40.37 | 40.37 | 40.37 | 41.40 | 40.37 | - | 188,760 |