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
2023-03-104,170.004,230.004,150.004,200.003,792.2627,470
2023-03-094,200.004,250.004,160.004,240.003,828.38200,592
2023-03-084,210.004,230.004,160.004,160.003,756.1543,460
2023-03-074,280.004,280.004,100.004,210.003,801.2916,297
2023-03-064,130.004,260.004,120.004,210.003,801.2926,342
2023-03-034,180.004,330.004,140.014,140.013,738.0939,360
2023-03-024,150.004,350.004,150.004,170.003,765.1756,580
2023-03-014,170.004,240.004,010.014,170.003,765.17147,292
2023-02-284,290.004,290.004,110.004,170.003,765.1752,992
2023-02-274,380.004,400.004,100.004,110.003,711.0039,052
2023-02-244,490.004,490.004,300.004,380.003,954.7851,967
2023-02-234,400.004,440.004,300.004,400.003,972.8499,732
2023-02-224,490.004,490.004,300.004,400.003,972.84181,732
2023-02-214,520.004,570.004,470.004,500.014,063.14122,590
2023-02-204,260.004,500.014,260.004,440.004,008.96211,047
2023-02-174,400.004,400.004,250.004,260.003,846.4473,800
2023-02-164,330.004,490.004,310.004,360.003,936.73115,517
2023-02-154,320.014,360.004,250.004,360.003,936.73101,065
2023-02-144,150.004,300.004,150.004,240.003,828.38248,050
2023-02-134,150.004,400.004,080.004,150.003,747.1164,575
2023-02-104,200.004,250.004,130.004,150.003,747.1153,710
2023-02-094,150.004,400.004,150.004,260.003,846.44108,547
2023-02-084,230.004,270.004,100.004,190.013,783.24114,287
2023-02-074,460.004,460.004,250.004,270.003,855.4662,320
2023-02-064,210.004,440.004,010.014,370.013,945.76107,112
2023-02-034,210.004,320.014,200.004,290.003,873.5364,472
2023-02-024,090.004,450.004,090.004,200.003,792.26104,242
2023-02-014,420.014,500.014,290.004,290.003,873.53206,332
2023-01-314,300.004,590.004,290.004,410.003,981.87230,112
2023-01-304,190.014,290.004,190.014,290.003,873.53162,360
2023-01-274,000.004,010.013,840.004,010.013,620.71153,647
2023-01-193,680.003,800.003,680.003,750.003,385.9590,610
2023-01-183,780.013,810.003,710.003,790.003,422.0673,390
2023-01-173,650.003,800.003,610.003,800.003,431.1059,450
2023-01-163,700.003,700.003,630.003,680.003,322.7436,490
2023-01-133,700.003,710.003,690.003,690.003,331.7744,792
2023-01-123,550.013,710.003,550.013,700.003,340.8033,927
2023-01-113,710.003,750.003,700.003,700.003,340.8036,080
2023-01-103,680.003,700.003,600.013,700.003,340.8065,805
2023-01-093,700.003,790.003,660.003,680.003,322.7435,670
2023-01-063,690.003,750.003,600.013,720.003,358.8661,602
2023-01-053,790.003,790.003,630.003,770.003,404.0116,912
2023-01-043,700.003,850.003,700.003,770.003,404.0170,827
2023-01-033,550.013,830.003,550.013,740.003,376.9244,382
2022-12-303,620.003,620.003,510.003,590.003,241.4830,135
2022-12-293,570.003,600.013,500.013,590.003,241.4820,090
2022-12-283,500.013,600.013,500.013,590.003,241.4822,652
2022-12-273,400.003,500.013,400.003,480.003,142.1655,247
2022-12-263,500.013,550.013,410.003,420.003,087.9948,277
2022-12-233,650.003,680.003,500.013,550.013,205.3770,930
2022-12-223,800.003,800.003,510.003,650.003,295.6639,667
2022-12-213,740.004,000.003,520.003,760.003,394.9724,805
2022-12-203,960.013,960.013,690.003,740.003,376.92107,830
2022-12-193,940.004,100.003,810.003,960.013,575.56126,587
2022-12-163,600.013,910.013,510.003,910.013,530.42313,650
2022-12-153,680.003,750.003,600.013,700.003,340.80115,927
2022-12-143,680.003,700.003,590.003,650.003,295.6650,532
2022-12-133,600.013,600.013,500.013,530.003,187.3028,700
2022-12-123,500.013,660.003,500.013,600.013,250.5164,267
2022-12-093,490.003,600.013,470.003,600.013,250.5140,795
← NewerPage 16 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.