Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	11.300	11.500	11.140	11.180	10.759	30,745
2026-02-02	11.160	11.200	11.060	11.160	10.740	3,843
2026-01-30	11.000	11.140	11.000	11.060	10.644	17,207
2026-01-29	11.120	11.180	10.980	11.040	10.624	28,281
2026-01-28	11.060	11.200	10.980	11.020	10.605	12,752
2026-01-27	11.020	11.140	11.000	11.060	10.644	5,204
2026-01-26	11.080	11.180	11.000	11.040	10.624	7,864
2026-01-23	10.960	11.200	10.960	11.160	10.740	12,039
2026-01-22	10.920	11.160	10.920	11.040	10.624	20,756
2026-01-21	10.800	11.000	10.720	11.000	10.586	9,920
2026-01-20	10.900	10.900	10.720	10.860	10.451	20,938
2026-01-19	10.920	11.000	10.900	10.920	10.509	7,939
2026-01-16	11.000	11.100	10.960	11.040	10.624	10,334
2026-01-15	11.100	11.140	10.980	11.080	10.663	18,724
2026-01-14	11.180	11.200	10.980	11.000	10.586	24,940
2026-01-13	11.120	11.200	11.000	11.200	10.778	20,949
2026-01-12	11.040	11.200	11.040	11.040	10.624	8,154
2026-01-09	11.200	11.200	11.100	11.100	10.682	4,682
2026-01-08	11.180	11.260	11.140	11.200	10.778	11,266
2026-01-07	11.140	11.280	11.100	11.240	10.817	7,886
2026-01-06	11.260	11.280	11.000	11.240	10.817	29,764
2026-01-05	11.060	11.260	11.040	11.260	10.836	19,400
2026-01-02	11.020	11.260	11.020	11.140	10.721	15,976
2025-12-31	11.060	11.180	11.020	11.020	10.605	8,480
2025-12-30	11.140	11.220	11.000	11.160	10.740	35,292
2025-12-29	11.000	11.160	10.980	11.120	10.701	32,879
2025-12-24	11.160	11.220	10.980	11.000	10.586	20,327
2025-12-23	11.040	11.200	11.040	11.140	10.721	14,743
2025-12-22	11.260	11.280	10.980	11.040	10.624	23,431
2025-12-19	11.160	11.260	11.080	11.240	10.817	4,760
2025-12-18	11.260	11.340	10.980	11.280	10.855	53,852
2025-12-17	11.300	11.400	11.180	11.180	10.759	20,824
2025-12-16	11.360	11.460	11.280	11.440	11.009	8,149
2025-12-15	11.200	11.480	11.200	11.480	11.048	11,659
2025-12-12	11.220	11.440	11.220	11.280	10.855	17,620
2025-12-11	11.400	11.400	11.160	11.260	10.836	19,212
2025-12-10	11.460	11.460	11.200	11.380	10.952	17,822
2025-12-09	11.580	11.580	11.380	11.380	10.952	10,574
2025-12-08	11.440	11.560	11.420	11.500	11.067	8,814
2025-12-05	11.480	11.600	11.440	11.440	11.009	12,836
2025-12-04	11.600	11.600	11.420	11.440	11.009	9,741
2025-12-03	11.460	11.600	11.440	11.560	11.125	13,264
2025-12-02	11.580	11.660	11.420	11.520	11.086	19,843
2025-12-01	11.500	11.560	11.420	11.500	11.067	20,708
2025-11-28	11.340	11.560	11.300	11.560	11.125	20,043
2025-11-27	11.320	11.440	11.300	11.420	10.990	16,406
2025-11-26	11.300	11.500	11.260	11.480	11.048	9,446
2025-11-25	11.200	11.400	11.100	11.360	10.932	25,441
2025-11-24	11.080	11.340	11.080	11.240	10.817	8,520
2025-11-21	10.960	11.140	10.920	11.100	10.682	9,649
2025-11-20	10.980	11.140	10.980	11.120	10.701	10,241
2025-11-19	10.780	11.060	10.780	10.940	10.528	38,507
2025-11-18	11.000	11.020	10.760	10.880	10.470	40,629
2025-11-17	11.060	11.240	11.000	11.000	10.586	22,374
2025-11-14	11.440	11.440	11.080	11.180	10.759	11,588
2025-11-13	11.420	11.420	11.160	11.260	10.836	10,760
2025-11-12	11.300	11.460	11.260	11.280	10.855	12,853
2025-11-11	11.200	11.360	11.040	11.220	10.798	20,807
2025-11-10	11.060	11.420	10.860	11.260	10.836	75,300
2025-11-07	11.040	11.060	10.640	10.940	10.528	60,928

← NewerPage 4 of 22 · 1,281 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.