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
2023-03-28	1.070	1.070	1.060	1.060	1.060	6,140
2023-03-27	1.060	1.060	1.060	1.060	1.060	155
2023-03-22	1.060	1.060	1.060	1.060	1.060	3,915
2023-03-21	1.080	1.100	1.080	1.100	1.100	905
2023-03-20	1.090	1.090	1.090	1.090	1.090	150
2023-03-17	1.200	1.200	1.200	1.200	1.200	10
2023-03-16	1.200	1.200	1.200	1.200	1.200	2,553
2023-03-15	1.130	1.130	1.060	1.060	1.060	260
2023-03-14	1.150	1.150	1.150	1.150	1.150	250
2023-03-13	1.150	1.150	1.150	1.150	1.150	75
2023-03-09	1.170	1.170	1.170	1.170	1.170	1,350
2023-03-08	1.170	1.170	1.170	1.170	1.170	3,031
2023-03-07	1.060	1.120	1.060	1.120	1.120	1,635
2023-03-06	1.170	1.170	1.170	1.170	1.170	16
2023-03-03	1.180	1.180	1.170	1.170	1.170	1,150
2023-03-02	1.160	1.160	1.160	1.160	1.160	145
2023-03-01	1.140	1.140	1.140	1.140	1.140	1,307
2023-02-27	1.010	1.010	1.010	1.010	1.010	105
2023-02-23	1.000	1.000	1.000	1.000	1.000	10
2023-02-22	1.010	1.010	1.010	1.010	1.010	100
2023-02-21	1.050	1.050	1.050	1.050	1.050	4,600
2023-02-20	0.995	0.995	0.995	0.995	0.995	140
2023-02-17	1.010	1.010	1.010	1.010	1.010	1,700
2023-02-15	1.020	1.020	1.020	1.020	1.020	21
2023-02-13	1.020	1.020	1.020	1.020	1.020	126
2023-02-10	1.100	1.100	1.100	1.100	1.100	460
2023-02-08	1.140	1.140	1.140	1.140	1.140	1,455
2023-02-07	1.100	1.100	1.100	1.100	1.100	2,699
2023-02-06	1.000	1.000	1.000	1.000	1.000	11,300
2023-02-03	0.920	0.920	0.920	0.920	0.920	2
2023-02-02	1.030	1.030	1.030	1.030	1.030	5,000
2023-02-01	1.010	1.010	1.010	1.010	1.010	6,909
2023-01-31	1.040	1.040	1.040	1.040	1.040	48
2023-01-30	1.010	1.010	1.010	1.010	1.010	1,626
2023-01-27	1.010	1.010	1.010	1.010	1.010	15
2023-01-23	1.010	1.010	1.010	1.010	1.010	40
2023-01-20	1.100	1.150	1.100	1.150	1.150	7,000
2023-01-19	1.000	1.000	1.000	1.000	1.000	1,250
2023-01-18	1.010	1.010	1.010	1.010	1.010	80
2023-01-17	1.010	1.010	1.010	1.010	1.010	1,000
2023-01-16	1.110	1.110	1.110	1.110	1.110	1,471
2023-01-13	1.010	1.010	1.010	1.010	1.010	358
2023-01-12	1.010	1.010	1.000	1.000	1.000	3,753
2023-01-11	1.000	1.000	1.000	1.000	1.000	2,250
2023-01-10	1.010	1.010	1.010	1.010	1.010	347
2023-01-09	1.000	1.010	1.000	1.010	1.010	2,180
2023-01-06	1.000	1.020	1.000	1.020	1.020	7,742
2023-01-05	1.000	1.000	1.000	1.000	1.000	21,465
2023-01-04	0.900	0.920	0.900	0.920	0.920	3,359
2023-01-03	0.890	0.890	0.890	0.890	0.890	5,553
2023-01-02	0.880	0.880	0.880	0.880	0.880	6,303
2022-12-30	0.900	0.900	0.880	0.880	0.880	1,790
2022-12-29	0.900	0.900	0.900	0.900	0.900	2
2022-12-28	0.930	0.930	0.900	0.900	0.900	18
2022-12-27	0.940	0.940	0.940	0.940	0.940	2,100
2022-12-21	0.930	0.930	0.920	0.920	0.920	1,001
2022-12-20	0.880	0.920	0.880	0.920	0.920	1,989
2022-12-19	0.920	0.920	0.880	0.880	0.880	73
2022-12-08	0.880	0.880	0.880	0.880	0.880	13
2022-12-07	0.940	0.940	0.940	0.940	0.940	400

← NewerPage 14 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.