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
2023-06-074,800.004,870.004,710.004,730.014,270.81351,677
2023-06-064,690.004,790.004,680.004,740.004,279.84149,342
2023-06-054,950.004,950.004,700.004,730.014,270.81182,757
2023-06-024,750.004,850.004,690.004,750.004,288.87293,765
2023-06-014,750.004,880.004,610.004,770.004,306.93306,475
2023-05-314,890.004,890.004,740.004,750.004,288.87202,335
2023-05-304,700.004,890.004,590.004,890.004,415.27294,277
2023-05-294,540.004,700.004,510.004,700.004,243.72445,772
2023-05-264,330.004,460.004,250.004,460.004,027.02424,350
2023-05-254,290.004,320.014,270.004,270.003,855.4650,122
2023-05-244,410.004,410.004,290.004,290.003,873.5373,902
2023-05-234,450.004,450.004,280.004,400.003,972.84129,662
2023-05-224,340.004,480.004,300.004,350.003,927.70134,377
2023-05-194,310.004,340.004,250.004,320.013,900.62107,317
2023-05-184,400.004,400.004,310.004,320.013,900.62109,060
2023-05-174,400.004,450.004,310.004,420.013,990.91208,895
2023-05-164,300.004,450.004,300.004,400.003,972.84343,887
2023-05-154,390.004,390.004,270.004,300.003,882.55296,430
2023-05-124,100.004,290.004,100.004,270.003,855.46350,242
2023-05-114,130.004,150.004,080.004,120.003,720.0225,625
2023-05-104,020.004,190.013,980.004,130.003,729.06201,105
2023-05-094,040.004,040.003,970.003,980.003,593.6268,777
2023-05-083,990.004,050.003,920.003,990.003,602.6450,430
2023-05-054,000.004,010.013,950.003,990.003,602.6474,312
2023-05-043,980.004,050.003,940.003,950.003,566.5378,207
2023-04-284,000.004,080.003,950.003,950.003,566.5349,097
2023-04-273,900.003,980.003,800.003,980.003,593.6245,202
2023-04-264,050.004,050.003,870.003,970.003,584.5925,010
2023-04-254,100.004,100.003,900.003,900.003,521.3960,577
2023-04-244,030.004,050.003,960.013,970.003,584.5973,595
2023-04-214,120.004,120.004,020.004,020.003,629.7323,370
2023-04-204,170.004,170.004,020.004,020.003,629.7316,912
2023-04-194,010.014,040.004,000.004,040.003,647.7942,230
2023-04-184,020.004,050.003,930.004,040.003,647.7956,477
2023-04-174,010.014,080.004,010.014,020.003,629.7366,317
2023-04-144,130.004,130.004,060.004,060.003,665.8660,270
2023-04-134,190.014,190.014,080.004,080.003,683.9137,310
2023-04-124,190.014,190.014,050.004,140.013,738.0968,572
2023-04-114,170.004,180.004,090.004,140.013,738.09103,935
2023-04-104,170.004,230.004,150.004,180.003,774.20138,887
2023-04-074,200.004,290.004,140.014,170.003,765.17137,555
2023-04-064,080.004,250.004,030.004,170.003,765.17308,217
2023-04-054,130.004,130.004,000.004,080.003,683.9198,195
2023-04-044,130.004,170.003,900.003,900.003,521.39157,850
2023-04-034,050.004,140.014,050.004,130.003,729.0662,525
2023-03-314,110.004,140.014,020.004,050.003,656.8242,127
2023-03-304,050.004,120.004,040.004,050.003,656.8257,400
2023-03-294,080.004,080.004,040.004,040.003,647.7916,092
2023-03-284,100.004,130.004,060.004,060.003,665.8634,235
2023-03-274,070.004,100.004,030.004,080.003,683.9170,110
2023-03-244,160.004,160.004,030.004,070.003,674.8841,820
2023-03-234,030.004,150.004,010.014,150.003,747.1141,000
2023-03-224,100.004,100.004,000.004,000.003,611.6825,522
2023-03-214,000.004,060.004,000.004,020.003,629.7333,825
2023-03-204,000.004,120.003,980.003,980.003,593.6241,000
2023-03-174,050.004,080.004,000.004,020.003,629.7352,582
2023-03-164,090.004,110.004,000.004,060.003,665.8645,612
2023-03-154,040.004,200.004,040.004,110.003,711.0078,720
2023-03-144,150.004,150.004,040.004,040.003,647.7947,150
2023-03-134,010.014,200.004,010.014,150.003,747.1130,135
← NewerPage 15 of 21 · 1,246 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.