Futebol Clube do Porto - Futebol S.A.D. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	1.120	1.120	1.120	1.120	1.120	20
2023-10-23	1.120	1.120	1.120	1.120	1.120	19
2023-10-20	1.120	1.120	1.120	1.120	1.120	100
2023-10-19	1.120	1.120	1.120	1.120	1.120	99
2023-10-18	1.120	1.120	1.120	1.120	1.120	550
2023-10-17	1.120	1.120	1.120	1.120	1.120	1,203
2023-10-13	1.200	1.200	1.200	1.200	1.200	300
2023-10-11	1.120	1.150	1.120	1.150	1.150	37
2023-10-10	1.120	1.120	1.120	1.120	1.120	25
2023-10-09	1.120	1.120	1.120	1.120	1.120	190
2023-10-06	1.120	1.120	1.120	1.120	1.120	230
2023-10-04	1.200	1.200	1.140	1.140	1.140	102
2023-10-03	1.210	1.210	1.210	1.210	1.210	10
2023-10-02	1.270	1.270	1.270	1.270	1.270	226
2023-09-29	1.250	1.250	1.250	1.250	1.250	170
2023-09-28	1.250	1.250	1.250	1.250	1.250	90
2023-09-27	1.250	1.250	1.250	1.250	1.250	125
2023-09-26	1.250	1.250	1.250	1.250	1.250	100
2023-09-25	1.250	1.250	1.250	1.250	1.250	30
2023-09-22	1.230	1.230	1.230	1.230	1.230	120
2023-09-20	1.230	1.230	1.230	1.230	1.230	158
2023-09-18	1.270	1.270	1.270	1.270	1.270	1,500
2023-09-15	1.200	1.240	1.200	1.240	1.240	2,460
2023-09-13	1.200	1.200	1.200	1.200	1.200	70
2023-09-12	1.200	1.200	1.200	1.200	1.200	152
2023-09-11	1.190	1.190	1.190	1.190	1.190	8
2023-09-07	1.200	1.200	1.200	1.200	1.200	954
2023-09-06	1.180	1.180	1.180	1.180	1.180	274
2023-09-05	1.150	1.150	1.150	1.150	1.150	50
2023-09-01	1.230	1.230	1.230	1.230	1.230	180
2023-08-31	1.230	1.230	1.230	1.230	1.230	51
2023-08-30	1.140	1.140	1.140	1.140	1.140	40
2023-08-29	1.230	1.230	1.230	1.230	1.230	100
2023-08-28	1.140	1.140	1.140	1.140	1.140	110
2023-08-25	1.120	1.120	1.120	1.120	1.120	100
2023-08-23	1.240	1.240	1.240	1.240	1.240	6,010
2023-08-22	1.240	1.240	1.240	1.240	1.240	587
2023-08-18	1.110	1.110	1.110	1.110	1.110	500
2023-08-17	1.120	1.140	1.120	1.140	1.140	420
2023-08-16	1.220	1.240	1.220	1.240	1.240	1,454
2023-08-15	1.220	1.220	1.220	1.220	1.220	26
2023-08-14	1.220	1.220	1.220	1.220	1.220	500
2023-08-10	1.190	1.190	1.190	1.190	1.190	80
2023-08-09	1.150	1.150	1.150	1.150	1.150	880
2023-08-08	1.110	1.110	1.110	1.110	1.110	3,010
2023-08-07	1.110	1.110	1.110	1.110	1.110	4,525
2023-08-04	1.240	1.240	1.240	1.240	1.240	40
2023-08-03	1.180	1.180	1.180	1.180	1.180	2,596
2023-08-02	1.180	1.180	1.180	1.180	1.180	1,000
2023-08-01	1.180	1.180	1.180	1.180	1.180	2,543
2023-07-31	1.100	1.170	1.100	1.170	1.170	60
2023-07-27	1.090	1.090	1.090	1.090	1.090	39
2023-07-25	1.090	1.090	1.090	1.090	1.090	2,000
2023-07-24	1.180	1.180	1.090	1.090	1.090	184
2023-07-21	1.180	1.180	1.180	1.180	1.180	950
2023-07-20	1.080	1.080	1.080	1.080	1.080	10
2023-07-19	1.080	1.080	1.080	1.080	1.080	20
2023-07-18	1.170	1.170	1.170	1.170	1.170	400
2023-07-17	1.120	1.120	1.120	1.120	1.120	272
2023-07-14	1.070	1.070	1.070	1.070	1.070	500

← NewerPage 12 of 18 · 1,070 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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