Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.480	10.480	10.240	10.380	10.380	11,903
2026-10-15	10.460	10.540	10.140	10.140	10.140	77,491
2026-10-14	10.540	10.540	10.420	10.440	10.440	16,880
2026-10-13	10.400	10.520	10.380	10.500	10.500	13,634
2026-10-12	10.720	10.720	10.460	10.480	10.480	9,297
2026-10-09	10.760	10.760	10.400	10.440	10.440	14,461
2026-10-08	10.500	10.780	10.420	10.620	10.620	46,844
2026-10-07	10.560	10.600	10.520	10.520	10.520	8,242
2026-10-06	10.600	10.720	10.580	10.660	10.660	3,977
2026-10-05	10.440	10.640	10.420	10.600	10.600	10,640
2026-10-02	10.780	10.800	10.400	10.400	10.400	25,136
2026-10-01	10.600	10.660	10.440	10.500	10.500	23,042
2026-09-30	10.800	10.800	10.560	10.720	10.720	9,812
2026-09-29	10.640	10.740	10.600	10.600	10.600	8,375
2026-09-28	10.620	10.720	10.600	10.720	10.720	13,544
2026-09-25	10.520	10.740	10.520	10.720	10.720	9,185
2026-09-24	10.860	10.860	10.560	10.560	10.560	4,961
2026-09-23	10.760	10.820	10.620	10.760	10.760	13,201
2026-09-22	10.540	10.800	10.540	10.720	10.720	22,745
2026-09-21	10.720	10.720	10.540	10.600	10.600	9,312
2026-09-18	10.700	10.700	10.560	10.560	10.560	13,082
2026-09-17	10.560	10.760	10.560	10.680	10.680	10,756
2026-09-16	10.640	10.720	10.580	10.660	10.660	11,128
2026-09-15	10.800	10.800	10.600	10.600	10.600	8,199
2026-09-14	10.780	10.780	10.600	10.720	10.720	22,917
2026-09-11	10.880	10.880	10.660	10.760	10.760	3,271
2026-09-10	10.980	10.980	10.640	10.740	10.740	16,336
2026-09-09	10.740	10.820	10.660	10.680	10.680	15,202
2026-09-08	11.100	11.100	10.720	10.920	10.920	15,119
2026-09-07	10.920	11.000	10.840	10.900	10.900	30,869
2026-09-04	10.960	11.000	10.860	10.920	10.920	22,649
2026-09-03	11.080	11.080	10.960	11.020	11.020	17,027
2026-09-02	11.120	11.160	11.000	11.000	11.000	20,755
2026-09-01	11.340	11.340	11.100	11.160	11.160	19,412
2026-08-31	11.480	11.480	11.220	11.220	11.220	12,681
2026-08-28	11.360	11.360	11.220	11.300	11.300	16,354
2026-08-27	11.520	11.520	11.180	11.340	11.340	14,490
2026-08-26	11.260	11.500	11.180	11.300	11.300	24,871
2026-08-25	11.220	11.220	11.080	11.140	11.140	11,748
2026-08-24	11.160	11.220	11.060	11.100	11.100	14,383
2026-08-21	11.100	11.160	11.040	11.140	11.140	15,520
2026-08-20	11.180	11.180	11.020	11.120	11.120	24,582
2026-08-19	11.160	11.160	11.000	11.040	11.040	14,854
2026-08-18	11.100	11.220	11.020	11.160	11.160	21,160
2026-08-17	11.260	11.260	11.000	11.100	11.100	33,324
2026-08-14	11.340	11.340	11.020	11.100	11.100	21,842
2026-08-13	11.100	11.180	11.040	11.080	11.080	31,613
2026-08-12	11.300	11.300	11.020	11.020	11.020	9,188
2026-08-11	11.040	11.080	11.000	11.020	11.020	12,947
2026-08-10	11.180	11.180	11.040	11.080	11.080	12,326
2026-08-07	11.060	11.140	11.040	11.040	11.040	26,939
2026-08-06	11.220	11.240	11.060	11.140	11.140	21,603
2026-08-05	11.440	11.440	11.120	11.160	11.160	15,638
2026-08-04	11.500	11.500	11.160	11.260	11.260	16,222
2026-08-03	11.400	11.800	11.200	11.240	11.240	35,220
2026-07-31	11.700	11.760	11.320	11.360	11.360	29,302
2026-07-30	11.560	11.700	11.500	11.640	11.640	11,143
2026-07-29	11.800	11.800	11.460	11.540	11.540	24,715
2026-07-28	11.980	11.980	11.680	11.760	11.760	21,853
2026-07-27	11.900	12.060	11.840	11.940	11.940	16,773

Page 1 of 22 · 1,279 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.