Fomento de Construcciones y Contratas SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	11.180	11.180	10.980	11.140	10.721	12,616
2026-04-29	11.120	11.200	11.000	11.000	10.586	9,329
2026-04-28	11.040	11.220	11.040	11.120	10.701	12,938
2026-04-27	10.980	11.180	10.980	11.100	10.682	9,450
2026-04-24	11.200	11.240	11.020	11.140	10.721	19,597
2026-04-23	11.180	11.180	10.960	11.140	10.721	18,131
2026-04-22	11.100	11.260	10.860	11.080	10.663	103,533
2026-04-21	11.340	11.500	11.260	11.360	10.932	8,296
2026-04-20	11.360	11.520	11.340	11.360	10.932	14,080
2026-04-17	11.500	11.540	11.440	11.540	11.106	15,707
2026-04-16	11.480	11.500	11.300	11.500	11.067	14,943
2026-04-15	11.500	11.500	11.280	11.280	10.855	7,913
2026-04-14	11.280	11.480	11.280	11.480	11.048	8,943
2026-04-13	11.080	11.280	11.000	11.180	10.759	19,065
2026-04-10	11.200	11.340	11.060	11.060	10.644	19,208
2026-04-09	11.320	11.340	11.140	11.180	10.759	16,823
2026-04-08	11.160	11.480	11.160	11.260	10.836	30,775
2026-04-07	10.920	11.120	10.900	10.960	10.547	48,493
2026-04-02	10.860	10.900	10.640	10.900	10.490	10,810
2026-04-01	10.560	10.800	10.560	10.700	10.297	20,572
2026-03-31	10.340	10.620	10.340	10.520	10.124	5,698
2026-03-30	10.520	10.540	10.380	10.440	10.047	9,826
2026-03-27	10.400	10.500	10.320	10.420	10.028	11,428
2026-03-26	10.700	10.700	10.400	10.420	10.028	4,978
2026-03-25	10.500	10.680	10.460	10.460	10.066	8,920
2026-03-24	10.500	10.660	10.260	10.440	10.047	22,332
2026-03-23	10.300	10.700	10.100	10.540	10.143	62,558
2026-03-20	10.500	10.620	10.400	10.400	10.008	23,169
2026-03-19	10.700	10.700	10.500	10.500	10.105	17,103
2026-03-18	10.680	10.900	10.680	10.740	10.336	6,777
2026-03-17	10.720	10.800	10.660	10.700	10.297	24,108
2026-03-16	10.800	10.820	10.720	10.740	10.336	4,284
2026-03-13	10.840	10.920	10.700	10.740	10.336	11,629
2026-03-12	10.880	10.900	10.800	10.840	10.432	6,244
2026-03-11	10.920	11.000	10.820	10.820	10.413	13,092
2026-03-10	10.820	11.000	10.820	10.940	10.528	11,377
2026-03-09	10.680	10.840	10.600	10.740	10.336	18,904
2026-03-06	11.060	11.260	10.780	10.800	10.393	20,363
2026-03-05	10.900	11.120	10.760	10.760	10.355	24,295
2026-03-04	10.580	11.040	10.580	10.900	10.490	30,576
2026-03-03	11.080	11.080	10.620	10.680	10.278	62,499
2026-03-02	11.340	11.480	11.220	11.220	10.798	35,539
2026-02-27	11.920	12.200	11.540	11.800	11.356	45,443
2026-02-26	11.900	12.200	11.900	12.060	11.606	17,808
2026-02-25	11.860	12.060	11.840	12.060	11.606	25,177
2026-02-24	11.700	11.900	11.580	11.900	11.452	9,520
2026-02-23	11.960	11.960	11.640	11.680	11.240	25,449
2026-02-20	11.660	11.960	11.540	11.840	11.394	51,776
2026-02-19	11.380	11.660	11.380	11.620	11.183	14,323
2026-02-18	11.460	11.620	11.420	11.600	11.163	17,116
2026-02-17	11.340	11.640	11.280	11.560	11.125	18,837
2026-02-16	11.160	11.480	11.160	11.260	10.836	5,504
2026-02-13	11.400	11.480	11.200	11.240	10.817	10,629
2026-02-12	11.520	11.540	11.300	11.480	11.048	10,044
2026-02-11	11.500	11.580	11.160	11.540	11.106	20,263
2026-02-10	11.400	11.480	11.220	11.480	11.048	14,511
2026-02-09	11.400	11.400	11.060	11.340	10.913	17,711
2026-02-06	11.360	11.380	11.040	11.360	10.932	4,313
2026-02-05	11.240	11.360	11.000	11.300	10.875	15,857
2026-02-04	11.300	11.360	11.160	11.300	10.875	9,177

← NewerPage 3 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.5000 EUR
2025-06-18	0.4050 EUR
2024-07-02	0.3761 EUR
2023-07-03	0.2893 EUR
2022-06-20	0.2315 EUR
2021-07-06	0.2315 EUR
2020-06-08	0.2315 EUR
2019-05-14	0.2315 EUR

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