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
2022-12-06	0.880	0.880	0.880	0.880	0.880	4
2022-12-05	0.880	0.880	0.880	0.880	0.880	60
2022-12-02	0.880	0.880	0.880	0.880	0.880	10
2022-12-01	0.940	0.940	0.940	0.940	0.940	1
2022-11-30	0.870	0.870	0.870	0.870	0.870	3,500
2022-11-29	0.870	0.870	0.870	0.870	0.870	470
2022-11-28	0.860	0.870	0.860	0.870	0.870	188
2022-11-25	0.900	0.940	0.900	0.940	0.940	2,501
2022-11-24	0.900	0.900	0.900	0.900	0.900	1,751
2022-11-23	0.850	0.850	0.850	0.850	0.850	100
2022-11-22	0.850	0.850	0.850	0.850	0.850	90
2022-11-21	0.850	0.900	0.850	0.900	0.900	28
2022-11-18	0.860	0.860	0.825	0.825	0.825	110
2022-11-17	0.825	0.825	0.825	0.825	0.825	20
2022-11-16	0.825	0.825	0.825	0.825	0.825	417
2022-11-14	0.815	0.815	0.815	0.815	0.815	20
2022-11-10	0.850	0.855	0.850	0.855	0.855	480
2022-11-09	0.855	0.855	0.855	0.855	0.855	21
2022-11-08	0.900	0.900	0.890	0.890	0.890	402
2022-11-07	0.890	0.900	0.890	0.900	0.900	303
2022-11-04	0.895	0.895	0.895	0.895	0.895	2,412
2022-11-03	0.805	0.805	0.805	0.805	0.805	500
2022-11-02	0.860	0.860	0.860	0.860	0.860	998
2022-11-01	0.860	0.860	0.860	0.860	0.860	2
2022-10-31	0.815	0.815	0.815	0.815	0.815	20
2022-10-27	0.855	0.900	0.855	0.900	0.900	1,259
2022-10-26	0.915	0.915	0.915	0.915	0.915	3
2022-10-19	0.900	0.920	0.900	0.920	0.920	146
2022-10-18	0.895	0.895	0.895	0.895	0.895	4,600
2022-10-14	0.885	0.885	0.885	0.885	0.885	351
2022-10-13	0.875	0.880	0.875	0.880	0.880	2,900
2022-10-12	0.845	0.850	0.845	0.850	0.850	5,076
2022-10-11	0.845	0.845	0.845	0.845	0.845	306
2022-10-10	0.830	0.830	0.830	0.830	0.830	201
2022-10-07	0.765	0.765	0.765	0.765	0.765	20
2022-10-05	0.830	0.830	0.830	0.830	0.830	1,000
2022-10-04	0.815	0.820	0.815	0.820	0.820	87
2022-10-03	0.815	0.815	0.815	0.815	0.815	24
2022-09-30	0.815	0.815	0.815	0.815	0.815	23
2022-09-29	0.815	0.815	0.815	0.815	0.815	1,020
2022-09-28	0.815	0.815	0.815	0.815	0.815	60
2022-09-27	0.815	0.845	0.815	0.845	0.845	2,411
2022-09-26	0.815	0.815	0.815	0.815	0.815	1,007
2022-09-23	0.815	0.815	0.815	0.815	0.815	3,900
2022-09-22	0.850	0.860	0.850	0.860	0.860	1,232
2022-09-20	0.850	0.850	0.820	0.820	0.820	481
2022-09-19	0.830	0.850	0.830	0.850	0.850	1,400
2022-09-09	0.910	0.910	0.910	0.910	0.910	40
2022-09-08	0.850	0.850	0.850	0.850	0.850	2,202
2022-09-05	0.850	0.850	0.850	0.850	0.850	1,000
2022-09-02	0.900	0.900	0.900	0.900	0.900	522
2022-08-31	0.845	0.845	0.845	0.845	0.845	40
2022-08-30	0.900	0.900	0.900	0.900	0.900	1
2022-08-29	0.950	0.950	0.950	0.950	0.950	8,210
2022-08-26	0.950	0.995	0.950	0.995	0.995	9,272
2022-08-25	1.000	1.000	1.000	1.000	1.000	10,000
2022-08-24	0.880	0.880	0.825	0.825	0.825	27
2022-08-23	0.810	0.825	0.810	0.825	0.825	162
2022-08-19	0.880	0.880	0.880	0.880	0.880	15
2022-08-18	0.880	0.880	0.880	0.880	0.880	200

← NewerPage 15 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.