Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FCM.VN stock page

Fecon Mining JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-153,280.003,300.003,280.003,300.002,979.639,327
2024-08-143,280.003,290.003,280.003,290.002,970.6116,297
2024-08-133,360.003,360.003,280.003,290.002,970.618,302
2024-08-123,380.003,380.003,360.003,380.003,051.8721,320
2024-08-093,260.003,380.003,210.003,380.003,051.8750,840
2024-08-083,270.003,270.003,160.003,260.002,943.5244,690
2024-08-073,210.003,370.013,210.003,270.002,952.5424,805
2024-08-063,390.003,390.003,130.003,290.002,970.6174,620
2024-08-053,230.003,490.003,230.003,230.002,916.4334,952
2024-08-023,600.013,600.013,400.003,460.003,124.1068,265
2024-08-013,630.003,650.003,550.013,600.013,250.51101,577
2024-07-313,700.003,700.003,670.003,700.003,340.8033,620
2024-07-303,750.003,780.013,700.003,700.003,340.8024,190
2024-07-293,740.003,770.003,720.003,750.003,385.9532,287
2024-07-263,700.003,750.003,630.003,750.003,385.9557,502
2024-07-253,710.003,800.003,660.003,680.003,322.7446,945
2024-07-243,730.013,830.003,700.003,700.003,340.8021,525
2024-07-233,790.003,850.003,570.003,700.003,340.8027,675
2024-07-223,860.003,890.003,740.003,790.003,422.0635,567
2024-07-193,940.003,950.003,860.003,860.003,485.2630,955
2024-07-183,730.013,990.003,730.013,930.003,548.4882,512
2024-07-174,010.014,010.013,830.003,830.003,458.1890,610
2024-07-164,050.004,050.003,980.004,000.003,611.6885,690
2024-07-153,960.014,050.003,960.014,000.003,611.6813,735
2024-07-124,040.004,040.004,000.004,000.003,611.688,097
2024-07-114,040.004,040.004,010.014,040.003,647.7933,825
2024-07-104,060.004,090.004,010.014,050.003,656.8212,095
2024-07-094,000.004,070.004,000.004,060.003,665.8643,357
2024-07-084,000.004,070.004,000.004,060.003,665.8616,605
2024-07-054,070.004,070.004,000.004,000.003,611.6833,005
2024-07-044,040.004,100.004,030.004,050.003,656.8247,047
2024-07-034,050.004,100.004,020.004,050.003,656.8214,042
2024-07-024,100.004,100.004,100.004,100.003,701.97307
2024-07-014,010.014,040.004,010.014,010.013,620.7121,422
2024-06-284,070.004,070.004,000.004,000.003,611.6836,182
2024-06-274,100.004,100.004,070.004,070.003,674.889,122
2024-06-264,080.004,090.004,070.004,070.003,674.886,662
2024-06-254,080.004,080.003,980.004,070.003,674.8857,297
2024-06-244,100.004,140.014,080.004,080.003,683.9164,165
2024-06-214,150.004,160.004,080.004,100.003,701.9744,587
2024-06-204,100.004,110.004,070.004,080.003,683.9136,695
2024-06-194,120.004,120.004,080.004,100.003,701.9735,055
2024-06-184,060.004,130.004,060.004,120.003,720.0238,540
2024-06-174,120.004,270.004,060.004,060.003,665.8638,745
2024-06-144,190.014,200.004,120.004,120.003,720.0226,035
2024-06-134,270.004,270.004,140.014,150.003,747.1146,842
2024-06-124,130.004,270.004,120.004,250.003,837.4035,977
2024-06-114,240.004,300.004,130.004,130.003,729.0699,937
2024-06-104,400.004,400.004,230.004,240.003,828.3856,785
2024-06-074,120.004,400.004,110.004,350.003,927.70330,152
2024-06-064,100.004,120.004,080.004,120.003,720.0237,412
2024-06-054,120.004,150.004,100.004,120.003,720.0254,017
2024-06-044,100.004,140.014,080.004,120.003,720.02135,710
2024-06-034,070.004,100.004,070.004,100.003,701.9776,875
2024-05-314,070.004,070.004,050.004,070.003,674.8830,237
2024-05-304,090.004,090.004,050.004,070.003,674.8869,085
2024-05-294,050.004,100.004,040.004,070.003,674.8878,412
2024-05-284,090.004,100.004,040.004,090.003,692.9442,025
2024-05-274,080.004,150.004,040.004,090.003,692.9466,830
2024-05-244,100.004,170.004,070.004,080.003,683.9165,292
← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-06100.0000 VND
2026-02-09150.0000 VND
2022-09-19250.0001 VND
2021-11-29275.0001 VND
2020-08-06500.0002 VND
2019-06-12500.0002 VND

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