Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← FCM.VN stock page

Fecon Mining JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-264,510.004,520.004,450.004,510.004,072.1694,402
2024-02-234,510.004,530.004,400.004,510.004,072.16114,595
2024-02-224,600.014,600.014,510.004,510.004,072.16133,660
2024-02-214,470.004,530.004,470.004,530.004,090.2265,292
2024-02-204,500.014,540.004,470.004,470.004,036.05174,762
2024-02-194,500.014,500.014,450.004,500.014,063.14100,347
2024-02-164,490.004,530.004,460.004,500.014,063.1468,675
2024-02-154,450.004,500.014,430.004,500.014,063.1487,022
2024-02-074,390.004,460.004,380.004,450.004,017.9993,992
2024-02-064,400.004,430.004,390.004,390.003,963.8228,597
2024-02-054,370.014,490.004,370.014,400.003,972.8458,117
2024-02-024,450.004,470.004,400.004,400.003,972.8439,155
2024-02-014,410.004,460.004,370.014,450.004,017.9960,577
2024-01-314,500.014,520.004,420.014,450.004,017.99114,390
2024-01-304,480.004,500.014,400.004,470.004,036.0554,940
2024-01-294,500.014,520.004,330.004,500.014,063.1451,147
2024-01-264,570.004,570.004,450.004,500.014,063.1472,775
2024-01-254,500.014,580.004,490.004,510.004,072.1679,745
2024-01-244,510.004,560.004,490.004,540.004,099.25118,182
2024-01-234,500.014,570.004,500.014,500.014,063.1454,325
2024-01-224,500.014,600.014,490.004,500.014,063.14109,470
2024-01-194,490.004,560.004,480.004,500.014,063.14113,467
2024-01-184,500.014,560.004,490.004,490.004,054.1139,360
2024-01-174,500.014,580.004,480.004,500.014,063.1483,742
2024-01-164,540.004,570.004,450.004,500.014,063.1468,367
2024-01-154,600.014,600.014,500.014,540.004,099.2524,190
2024-01-124,690.004,710.004,520.004,550.014,108.2998,810
2024-01-114,650.004,740.004,650.004,700.004,243.7252,275
2024-01-104,710.004,770.004,700.004,700.004,243.7270,110
2024-01-094,720.004,770.004,720.004,730.014,270.8111,685
2024-01-084,790.004,800.004,700.004,770.004,306.9363,550
2024-01-054,810.004,810.004,740.004,760.004,297.8938,027
2024-01-044,810.004,810.004,750.004,770.004,306.9365,805
2024-01-034,750.004,810.004,750.004,810.004,343.0463,755
2024-01-024,740.004,810.004,730.014,780.014,315.9667,547
2023-12-294,690.004,780.014,690.004,740.004,279.8457,195
2023-12-284,700.004,730.014,680.004,700.004,243.72121,462
2023-12-274,700.004,770.004,680.004,700.004,243.72185,012
2023-12-264,790.004,790.004,700.004,700.004,243.7232,390
2023-12-254,730.014,800.004,680.004,750.004,288.8768,880
2023-12-224,710.004,770.004,650.004,680.004,225.6673,287
2023-12-214,710.004,810.004,700.004,700.004,243.7228,392
2023-12-204,790.004,790.004,710.004,710.004,252.7545,612
2023-12-194,800.004,800.004,700.004,770.004,306.9346,842
2023-12-184,850.004,900.004,770.004,770.004,306.9352,582
2023-12-154,900.004,900.004,700.004,850.004,379.16137,965
2023-12-145,010.015,010.014,870.004,940.004,460.42127,202
2023-12-134,850.004,900.004,820.004,880.004,406.2599,015
2023-12-124,850.004,900.004,840.004,850.004,379.1642,332
2023-12-114,890.004,950.004,860.004,860.004,388.1844,690
2023-12-084,800.004,980.004,800.004,860.004,388.18204,077
2023-12-074,830.014,850.004,750.004,800.004,334.01129,765
2023-12-064,780.014,830.014,780.014,830.014,361.1062,935
2023-12-054,850.004,890.004,770.004,780.014,315.9638,437
2023-12-044,560.004,880.004,560.004,850.004,379.16108,855
2023-12-014,750.004,790.004,440.004,750.004,288.8763,550
2023-11-304,770.004,850.004,750.004,770.004,306.9336,080
2023-11-294,800.004,810.004,740.004,770.004,306.9342,742
2023-11-284,760.004,800.004,650.004,790.004,324.9865,292
2023-11-274,840.004,930.004,750.004,850.004,379.1633,005
← NewerPage 12 of 21 · 1,250 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.