Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	11.240	11.240	10.980	11.000	10.586	14,101
2025-11-05	11.240	11.320	11.100	11.180	10.759	17,799
2025-11-04	11.360	11.440	11.200	11.400	10.971	21,216
2025-11-03	11.560	11.580	11.240	11.420	10.990	12,439
2025-10-31	11.540	11.620	11.480	11.540	11.106	10,019
2025-10-30	11.340	11.620	11.320	11.620	11.183	42,274
2025-10-29	11.440	11.560	11.380	11.400	10.971	12,003
2025-10-28	11.440	11.500	11.300	11.380	10.952	26,262
2025-10-27	11.360	11.620	11.360	11.520	11.086	23,891
2025-10-24	11.500	11.660	11.320	11.420	10.990	16,039
2025-10-23	11.580	11.600	11.380	11.580	11.144	6,135
2025-10-22	11.400	11.560	11.280	11.500	11.067	72,736
2025-10-21	11.240	11.500	11.240	11.440	11.009	6,738
2025-10-20	11.400	11.460	11.200	11.360	10.932	17,725
2025-10-17	11.180	11.360	11.100	11.320	10.894	16,184
2025-10-16	11.380	11.460	11.160	11.200	10.778	25,123
2025-10-15	11.380	11.540	11.200	11.520	11.086	30,161
2025-10-14	11.300	11.380	11.000	11.340	10.913	34,648
2025-10-13	11.200	11.340	11.080	11.260	10.836	38,311
2025-10-10	11.120	11.260	11.020	11.140	10.721	21,928
2025-10-09	11.000	11.140	11.000	11.000	10.586	30,813
2025-10-08	11.020	11.240	11.020	11.060	10.644	11,409
2025-10-07	11.200	11.320	11.080	11.120	10.701	21,919
2025-10-06	11.160	11.480	11.000	11.300	10.875	26,724
2025-10-03	11.020	11.160	11.000	11.060	10.644	17,505
2025-10-02	11.200	11.300	11.000	11.060	10.644	19,244
2025-10-01	11.160	11.200	11.040	11.120	10.701	8,738
2025-09-30	11.180	11.380	11.160	11.220	10.798	25,909
2025-09-29	11.020	11.220	11.000	11.200	10.778	10,090
2025-09-26	11.200	11.200	11.000	11.100	10.682	12,691
2025-09-25	11.020	11.180	11.020	11.080	10.663	9,534
2025-09-24	11.140	11.240	11.020	11.080	10.663	9,148
2025-09-23	11.240	11.260	11.000	11.240	10.817	17,353
2025-09-22	11.120	11.240	11.060	11.220	10.798	18,466
2025-09-19	11.120	11.120	10.880	11.000	10.586	38,407
2025-09-18	11.140	11.260	11.080	11.120	10.701	10,349
2025-09-17	11.080	11.160	11.020	11.080	10.663	5,446
2025-09-16	11.100	11.260	11.000	11.100	10.682	9,535
2025-09-15	11.240	11.420	11.160	11.240	10.817	20,739
2025-09-12	11.200	11.320	11.140	11.220	10.798	8,109
2025-09-11	11.300	11.380	11.180	11.300	10.875	9,253
2025-09-10	11.700	11.700	11.220	11.300	10.875	18,626
2025-09-09	11.260	11.720	11.080	11.500	11.067	37,879
2025-09-08	10.880	11.200	10.880	11.140	10.721	14,138
2025-09-05	11.140	11.140	10.960	11.020	10.605	9,108
2025-09-04	10.960	11.180	10.860	11.000	10.586	21,791
2025-09-03	10.800	10.920	10.680	10.840	10.432	11,607
2025-09-02	11.000	11.000	10.640	10.680	10.278	23,256
2025-09-01	11.180	11.180	10.840	10.960	10.547	10,717
2025-08-29	11.140	11.180	10.840	10.860	10.451	13,804
2025-08-28	10.980	11.120	10.840	11.000	10.586	11,189
2025-08-27	10.820	11.020	10.800	10.900	10.490	11,025
2025-08-26	10.900	11.060	10.860	10.940	10.528	9,106
2025-08-25	11.140	11.160	10.880	11.000	10.586	14,640
2025-08-22	11.140	11.300	10.940	11.180	10.759	12,311
2025-08-21	10.980	11.160	10.860	11.020	10.605	11,526
2025-08-20	11.020	11.480	10.900	10.940	10.528	33,612
2025-08-19	10.860	10.980	10.780	10.920	10.509	12,631
2025-08-18	10.760	10.860	10.640	10.700	10.297	18,832
2025-08-15	10.940	10.980	10.840	10.880	10.470	8,780

← NewerPage 5 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.