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
2022-12-083,550.013,560.003,450.003,490.003,151.1963,652
2022-12-073,540.003,680.003,450.003,450.003,115.0740,077
2022-12-063,780.013,870.003,540.003,540.003,196.33162,667
2022-12-053,800.003,850.003,710.003,800.003,431.10172,712
2022-12-023,720.003,780.013,690.003,780.013,413.0476,055
2022-12-013,700.003,820.003,680.003,720.003,358.86162,565
2022-11-303,690.003,690.003,590.003,640.003,286.6349,097
2022-11-293,540.003,690.003,520.003,590.003,241.4864,575
2022-11-283,310.003,520.003,310.003,520.003,178.2884,562
2022-11-253,220.003,330.003,220.003,300.002,979.6378,105
2022-11-243,330.003,360.003,200.003,330.003,006.7219,680
2022-11-233,340.003,380.003,300.003,360.003,033.8125,112
2022-11-223,350.003,400.003,300.003,340.003,015.75161,642
2022-11-213,230.003,400.003,230.003,340.003,015.7527,982
2022-11-183,370.013,370.013,170.003,230.002,916.4375,132
2022-11-173,200.003,360.003,200.003,360.003,033.8143,357
2022-11-162,790.003,200.002,790.003,180.002,871.28274,495
2022-11-153,000.003,000.003,000.003,000.002,708.7668,470
2022-11-143,460.003,460.003,220.003,220.002,907.40144,012
2022-11-113,700.003,710.003,460.003,460.003,124.10173,225
2022-11-103,980.003,980.003,710.003,710.003,349.83287,717
2022-11-094,100.004,100.003,800.003,980.003,593.6210,967
2022-11-083,700.004,000.003,700.003,930.003,548.4864,882
2022-11-074,000.004,200.003,930.003,930.003,548.4888,765
2022-11-044,290.004,290.004,000.004,050.003,656.82133,762
2022-11-034,330.004,330.004,200.004,290.003,873.5317,117
2022-11-024,030.004,300.004,030.004,220.003,810.3237,105
2022-11-014,581.754,581.754,202.504,305.003,887.0737,300
2022-10-314,510.004,663.754,407.504,489.504,053.6553,400
2022-10-284,602.254,602.254,305.004,479.254,044.4089,300
2022-10-274,171.754,407.504,171.754,407.503,979.6271,000
2022-10-264,305.004,305.004,151.254,223.003,813.0340,000
2022-10-254,346.004,346.004,100.004,223.003,813.03296,000
2022-10-244,510.004,510.004,243.504,305.003,887.07202,200
2022-10-214,704.754,704.754,458.754,510.004,072.1666,300
2022-10-204,715.004,715.004,612.504,704.754,248.0126,800
2022-10-194,807.254,807.254,612.504,766.254,303.54441,000
2022-10-184,663.754,807.254,663.754,786.754,322.0540,800
2022-10-174,694.504,715.004,602.254,715.004,257.2650,100
2022-10-144,715.004,715.004,643.254,694.504,238.7544,100
2022-10-134,612.504,807.254,489.504,663.754,210.9915,500
2022-10-124,602.254,663.754,510.004,602.254,155.4692,100
2022-10-114,735.504,735.504,325.504,510.004,072.16129,600
2022-10-104,294.754,612.504,294.754,602.254,155.46101,000
2022-10-075,012.255,012.254,602.254,602.254,155.46189,400
2022-10-065,043.005,207.004,725.254,940.504,460.8798,400
2022-10-054,899.505,073.754,868.755,022.504,534.9146,200
2022-10-044,848.254,920.004,807.254,899.504,423.8557,300
2022-10-035,073.755,299.254,848.254,848.254,377.5842,100
2022-09-305,135.255,135.254,776.505,022.504,534.91148,200
2022-09-295,504.255,504.255,125.005,135.254,636.7154,300
2022-09-285,145.505,319.755,125.005,145.504,645.9754,800
2022-09-275,350.505,350.504,920.005,145.504,645.9746,600
2022-09-265,381.255,381.255,125.005,207.004,701.50125,600
2022-09-235,155.755,524.755,155.755,432.504,905.1181,200
2022-09-225,535.005,535.005,422.255,483.754,951.38112,300
2022-09-215,330.005,729.755,330.005,617.005,071.7035,300
2022-09-205,514.505,637.505,330.005,637.505,090.2165,000
2022-09-195,432.505,832.255,432.505,453.004,923.6292,700
2022-09-165,688.755,737.745,669.175,688.754,910.75206,700
← NewerPage 17 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.