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
2022-08-17	0.880	0.880	0.880	0.880	0.880	50
2022-08-16	0.830	0.830	0.830	0.830	0.830	1,000
2022-08-12	0.880	0.880	0.880	0.880	0.880	40
2022-08-11	0.880	0.890	0.880	0.890	0.890	2,692
2022-08-09	0.880	0.880	0.880	0.880	0.880	3,530
2022-08-08	0.870	0.870	0.870	0.870	0.870	31
2022-08-05	0.815	0.815	0.815	0.815	0.815	435
2022-08-04	0.840	0.840	0.840	0.840	0.840	560
2022-08-02	0.880	0.880	0.880	0.880	0.880	1
2022-08-01	0.830	0.830	0.830	0.830	0.830	5
2022-07-29	0.920	0.920	0.920	0.920	0.920	220
2022-07-28	0.900	0.920	0.900	0.920	0.920	1,021
2022-07-25	0.920	0.920	0.920	0.920	0.920	20
2022-07-18	0.920	0.920	0.920	0.920	0.920	1
2022-07-15	0.860	0.860	0.860	0.860	0.860	1,000
2022-07-13	0.860	0.860	0.860	0.860	0.860	200
2022-07-08	0.850	0.850	0.850	0.850	0.850	100
2022-07-06	0.860	0.860	0.860	0.860	0.860	200
2022-07-05	0.870	0.870	0.870	0.870	0.870	1
2022-07-04	0.820	0.820	0.790	0.790	0.790	1,112
2022-07-01	0.780	0.780	0.780	0.780	0.780	30
2022-06-30	0.820	0.820	0.820	0.820	0.820	29
2022-06-29	0.820	0.820	0.820	0.820	0.820	281
2022-06-28	0.810	0.820	0.810	0.820	0.820	148
2022-06-27	0.880	0.880	0.880	0.880	0.880	265
2022-06-24	0.890	0.890	0.890	0.890	0.890	1
2022-06-23	0.815	0.815	0.815	0.815	0.815	6
2022-06-22	0.790	0.790	0.790	0.790	0.790	85
2022-06-21	0.830	0.900	0.830	0.900	0.900	53
2022-06-20	0.830	0.830	0.830	0.830	0.830	840
2022-06-17	0.830	0.830	0.830	0.830	0.830	135
2022-06-16	0.830	0.830	0.830	0.830	0.830	110
2022-06-15	0.850	0.850	0.850	0.850	0.850	794
2022-06-14	0.850	0.850	0.850	0.850	0.850	30
2022-06-09	0.910	0.910	0.910	0.910	0.910	164
2022-06-07	0.900	0.900	0.900	0.900	0.900	1,240
2022-06-02	0.840	0.840	0.840	0.840	0.840	1
2022-06-01	0.940	0.940	0.940	0.940	0.940	1,202
2022-05-31	0.940	0.940	0.940	0.940	0.940	1
2022-05-27	0.900	0.910	0.900	0.910	0.910	550
2022-05-25	0.940	0.940	0.940	0.940	0.940	329
2022-05-24	0.900	0.900	0.900	0.900	0.900	926
2022-05-20	0.940	0.940	0.940	0.940	0.940	325
2022-05-19	0.920	0.920	0.900	0.900	0.900	2,165
2022-05-18	0.970	0.970	0.970	0.970	0.970	1
2022-05-17	0.910	0.910	0.910	0.910	0.910	205
2022-05-13	0.950	0.950	0.950	0.950	0.950	75
2022-05-12	0.910	0.975	0.910	0.975	0.975	41
2022-05-11	0.900	0.900	0.900	0.900	0.900	358
2022-05-10	0.940	0.940	0.940	0.940	0.940	776
2022-05-09	0.990	0.990	0.980	0.980	0.980	492
2022-05-06	0.990	0.990	0.945	0.945	0.945	528
2022-05-05	0.935	0.935	0.935	0.935	0.935	20
2022-05-04	0.920	0.920	0.920	0.920	0.920	280
2022-05-03	0.995	0.995	0.995	0.995	0.995	22
2022-05-02	1.000	1.000	0.960	0.960	0.960	126
2022-04-29	0.950	0.950	0.950	0.950	0.950	1,001
2022-04-27	1.000	1.000	0.960	0.960	0.960	60
2022-04-22	0.970	0.970	0.970	0.970	0.970	274
2022-04-21	0.980	0.980	0.980	0.980	0.980	950

← NewerPage 16 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.