Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FCM.VN stock page

Fecon Mining JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-213,230.003,230.003,100.003,200.003,200.0092,200
2026-07-203,250.003,290.003,030.003,230.003,230.0053,800
2026-07-173,200.003,310.003,200.003,250.003,250.0011,900
2026-07-163,250.003,320.003,200.003,310.003,310.00100,200
2026-07-153,260.003,300.003,260.003,290.003,290.005,000
2026-07-143,290.003,300.003,260.003,290.003,179.6012,000
2026-07-133,300.003,300.003,210.003,290.003,179.6021,100
2026-07-103,280.003,310.003,280.003,300.003,189.265,600
2026-07-093,300.003,320.003,250.003,320.003,208.5931,200
2026-07-083,340.003,340.003,290.003,320.003,208.597,400
2026-07-073,300.003,350.003,290.003,340.003,227.9210,800
2026-07-063,350.003,350.003,300.003,350.003,237.582,100
2026-07-033,270.003,380.003,260.003,360.003,247.258,700
2026-07-023,320.003,320.003,250.003,320.003,208.595,900
2026-07-013,250.003,340.003,250.003,340.003,227.9232,100
2026-06-303,350.003,390.003,250.003,250.003,140.9419,600
2026-06-293,390.003,390.003,350.003,350.003,237.588,200
2026-06-263,360.003,410.003,150.003,390.003,276.2410,900
2026-06-253,360.003,500.003,300.003,360.003,247.2512,300
2026-06-243,400.003,500.003,350.003,400.003,285.9126,000
2026-06-233,590.003,600.003,350.003,350.003,237.58131,400
2026-06-223,670.003,670.003,590.003,590.003,469.5376,600
2026-06-193,430.003,670.003,430.003,620.003,498.52199,600
2026-06-183,400.003,430.003,350.003,430.003,314.9059,300
2026-06-173,400.003,410.003,350.003,410.003,295.5720,100
2026-06-163,340.003,400.003,280.003,400.003,285.9152,300
2026-06-153,320.003,360.003,300.003,330.003,218.2626,900
2026-06-123,330.003,360.003,280.003,320.003,208.5912,800
2026-06-113,320.003,330.003,280.003,320.003,208.5928,900
2026-06-103,300.003,340.003,280.003,320.003,208.5938,900
2026-06-093,270.003,300.003,250.003,290.003,179.6020,500
2026-06-083,140.003,290.003,140.003,270.003,160.2740,900
2026-06-053,330.003,330.003,260.003,270.003,160.279,500
2026-06-043,290.003,330.003,270.003,330.003,218.2612,300
2026-06-033,280.003,320.003,270.003,300.003,189.2625,900
2026-06-023,350.003,360.003,260.003,280.003,169.9324,000
2026-06-013,230.003,310.003,230.003,260.003,150.6047,400
2026-05-293,240.003,290.003,200.003,290.003,179.6038,400
2026-05-283,220.003,250.003,200.003,210.003,102.2816,700
2026-05-273,230.003,270.003,200.003,200.003,092.6273,600
2026-05-263,200.003,210.003,170.003,210.003,102.2810,700
2026-05-253,200.003,230.003,180.003,180.003,073.2944,100
2026-05-223,200.003,230.003,160.003,200.003,092.6232,500
2026-05-213,150.003,240.003,150.003,240.003,131.281,800
2026-05-203,150.003,300.003,120.003,130.003,024.9772,800
2026-05-193,150.003,150.003,120.003,120.003,015.3011,000
2026-05-183,170.003,180.003,130.003,170.003,063.6246,300
2026-05-153,170.003,180.003,150.003,170.003,063.623,700
2026-05-143,170.003,170.003,130.003,170.003,063.6231,400
2026-05-133,180.003,180.003,140.003,170.003,063.626,200
2026-05-123,190.003,190.003,150.003,180.003,073.298,500
2026-05-113,170.003,200.003,140.003,190.003,082.9514,700
2026-05-083,150.003,180.003,140.003,150.003,044.3017,700
2026-05-073,180.003,180.003,140.003,180.003,073.2923,700
2026-05-063,180.003,180.003,130.003,160.003,053.9613,900
2026-05-053,200.003,200.003,120.003,180.003,073.2952,100
2026-05-043,190.003,240.003,150.003,200.003,092.6234,500
2026-04-293,200.003,230.003,160.003,200.003,092.6238,500
2026-04-283,160.003,250.003,160.003,200.003,092.625,500
2026-04-243,200.003,230.003,120.003,160.003,053.9635,300
← NewerPage 2 of 21 · 1,248 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.