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
2022-04-20	0.990	0.990	0.990	0.990	0.990	255
2022-04-19	0.950	0.950	0.950	0.950	0.950	1,000
2022-04-13	0.945	0.945	0.945	0.945	0.945	20
2022-04-12	0.990	0.990	0.940	0.940	0.940	201
2022-04-11	0.930	0.990	0.930	0.990	0.990	3,761
2022-04-08	0.990	0.990	0.990	0.990	0.990	111
2022-04-07	0.950	0.950	0.920	0.920	0.920	2,125
2022-04-06	0.980	0.980	0.900	0.900	0.900	6,074
2022-04-05	0.990	0.990	0.980	0.980	0.980	4,653
2022-04-04	1.000	1.000	0.990	0.990	0.990	9,107
2022-04-01	0.980	0.990	0.980	0.990	0.990	860
2022-03-29	1.000	1.000	1.000	1.000	1.000	600
2022-03-28	1.000	1.000	1.000	1.000	1.000	3,984
2022-03-25	0.980	0.980	0.980	0.980	0.980	14
2022-03-24	0.980	0.980	0.980	0.980	0.980	1,005
2022-03-22	0.920	0.930	0.920	0.930	0.930	190
2022-03-21	0.940	0.940	0.940	0.940	0.940	30
2022-03-18	0.940	0.940	0.940	0.940	0.940	43
2022-03-17	0.920	0.920	0.920	0.920	0.920	952
2022-03-16	0.980	0.980	0.980	0.980	0.980	1
2022-03-15	0.990	0.990	0.910	0.910	0.910	7,855
2022-03-14	0.960	0.960	0.960	0.960	0.960	30
2022-03-11	0.950	0.950	0.920	0.920	0.920	1,360
2022-03-10	0.900	0.900	0.900	0.900	0.900	1,112
2022-03-09	0.940	0.990	0.940	0.990	0.990	2,194
2022-03-07	0.940	0.990	0.940	0.990	0.990	9,317
2022-03-04	0.990	0.990	0.990	0.990	0.990	389
2022-03-03	0.950	0.990	0.950	0.990	0.990	76
2022-03-02	0.990	0.990	0.900	0.900	0.900	5,670
2022-03-01	0.990	0.990	0.990	0.990	0.990	2,300
2022-02-25	0.990	0.990	0.990	0.990	0.990	5,490
2022-02-24	0.965	0.965	0.965	0.965	0.965	2,250
2022-02-22	0.950	0.950	0.940	0.940	0.940	8,859
2022-02-21	0.950	0.950	0.930	0.930	0.930	5,762
2022-02-18	0.990	0.990	0.990	0.990	0.990	1
2022-02-17	0.990	0.990	0.950	0.950	0.950	19
2022-02-16	0.950	0.950	0.950	0.950	0.950	20
2022-02-14	0.990	0.990	0.990	0.990	0.990	2,693
2022-02-11	0.990	0.990	0.990	0.990	0.990	10,000
2022-02-09	0.980	0.980	0.980	0.980	0.980	650
2022-02-08	0.910	0.910	0.910	0.910	0.910	205
2022-02-07	0.980	0.980	0.910	0.910	0.910	2,833
2022-02-04	0.980	0.980	0.980	0.980	0.980	9,638
2022-02-03	0.900	0.900	0.900	0.900	0.900	65
2022-02-02	0.980	0.980	0.885	0.885	0.885	3,003
2022-02-01	0.920	0.920	0.920	0.920	0.920	530
2022-01-31	0.900	0.900	0.900	0.900	0.900	2,002
2022-01-28	0.885	0.885	0.885	0.885	0.885	80
2022-01-26	0.910	0.910	0.910	0.910	0.910	1,417
2022-01-21	0.900	0.900	0.900	0.900	0.900	433
2022-01-20	0.900	0.900	0.900	0.900	0.900	80
2022-01-18	0.975	0.975	0.975	0.975	0.975	10
2022-01-17	0.975	0.975	0.975	0.975	0.975	2,740
2022-01-14	0.975	0.975	0.975	0.975	0.975	60
2022-01-13	0.975	0.975	0.890	0.890	0.890	5,696
2022-01-12	0.890	0.890	0.890	0.890	0.890	4,473
2022-01-11	0.940	0.940	0.890	0.890	0.890	1,131
2022-01-10	0.890	0.950	0.890	0.950	0.950	761
2022-01-07	0.780	0.780	0.780	0.780	0.780	1
2022-01-06	0.890	0.890	0.890	0.890	0.890	3,001

← NewerPage 17 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.