Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FCC.MC stock page

Fomento de Construcciones y Contratas SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-278.5018.5018.4308.4737.59448,226
2023-09-268.4308.5168.4168.4737.59475,964
2023-09-258.4588.4738.4448.4447.56846,400
2023-09-228.4878.5018.4588.4587.58141,292
2023-09-218.4738.5018.4588.4877.60723,539
2023-09-208.4878.5308.4738.4737.59446,404
2023-09-198.4588.5168.4588.4877.60736,593
2023-09-188.5018.5018.4588.4587.58118,794
2023-09-158.5018.5308.4588.4587.58191,781
2023-09-148.4588.5168.4588.4877.60721,577
2023-09-138.4588.4738.4308.4587.58137,760
2023-09-128.4738.5018.4448.4447.56823,312
2023-09-118.5168.5308.4738.4877.60728,709
2023-09-088.5308.5308.4738.5167.63232,703
2023-09-078.5168.5448.4738.4877.60767,918
2023-09-068.4738.5168.4588.5167.63230,672
2023-09-058.4738.5308.4588.4737.59416,753
2023-09-048.4878.5448.4738.4737.59420,310
2023-09-018.4738.5448.4738.5017.61918,278
2023-08-318.4878.5168.4878.4877.60729,024
2023-08-308.4878.5448.4588.5167.63238,374
2023-08-298.4018.4878.4018.4877.60752,672
2023-08-288.4168.4308.3738.3737.50447,624
2023-08-258.4018.4448.3878.3877.51727,101
2023-08-248.4018.4588.3878.4167.54355,506
2023-08-238.4308.4308.3738.4017.53035,242
2023-08-228.4588.4588.4308.4307.55518,339
2023-08-218.4878.5168.4308.4447.56878,444
2023-08-188.5168.5448.4738.5017.61929,300
2023-08-178.5598.5598.4878.5597.671117,123
2023-08-168.5308.5738.5168.5307.64526,263
2023-08-158.5738.5878.5308.5447.6584,760
2023-08-148.5598.5878.5018.5737.68390,734
2023-08-118.5448.5448.4878.5307.64528,351
2023-08-108.5168.5598.4738.5307.64584,401
2023-08-098.4738.5598.4738.5447.65840,052
2023-08-088.4878.5168.4738.4877.60723,905
2023-08-078.5018.5168.4588.4877.60728,177
2023-08-048.5308.5598.5168.5307.64523,506
2023-08-038.5598.5738.5308.5307.64563,401
2023-08-028.5738.6018.5448.5737.68379,617
2023-08-018.6308.6308.5598.5737.68359,555
2023-07-318.6168.6308.5738.6167.72290,070
2023-07-288.6448.6598.6018.6017.70946,760
2023-07-278.6018.6598.5878.6447.74731,289
2023-07-268.6308.6738.6018.6307.73544,742
2023-07-258.6878.6878.6018.6307.73540,341
2023-07-248.5598.6878.5448.6737.773190,767
2023-07-218.5878.6448.5308.5737.683123,950
2023-07-208.5308.6308.5308.5597.67156,563
2023-07-198.5018.6018.5018.5877.69640,461
2023-07-188.5598.5598.5018.5447.65824,432
2023-07-178.4308.5598.4308.5307.64554,257
2023-07-148.4878.5018.4308.4587.58146,922
2023-07-138.4738.5598.4308.4737.594112,933
2023-07-128.5598.6018.4588.5447.658202,159
2023-07-118.5018.5598.4588.5597.671103,531
2023-07-108.3588.5308.3588.5017.619145,885
2023-07-078.3878.4308.2448.4307.555118,713
2023-07-068.2878.3588.2308.3587.491295,853
← NewerPage 14 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-140.5000 EUR
2025-06-180.4050 EUR
2024-07-020.3761 EUR
2023-07-030.2893 EUR
2022-06-200.2315 EUR
2021-07-060.2315 EUR
2020-06-080.2315 EUR
2019-05-140.2315 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.