Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FCM.VN stock page

Fecon Mining JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-243,200.003,230.003,120.003,160.003,053.9635,300
2026-04-233,270.003,270.003,190.003,200.003,092.6225,100
2026-04-223,260.003,260.003,220.003,220.003,111.9514,800
2026-04-213,300.003,300.003,250.003,250.003,140.941,900
2026-04-203,240.003,280.003,230.003,240.003,131.2819,700
2026-04-173,280.003,300.003,240.003,290.003,179.609,100
2026-04-163,270.003,290.003,240.003,280.003,169.9312,100
2026-04-153,350.003,350.003,250.003,270.003,160.2729,600
2026-04-143,300.003,340.003,220.003,320.003,208.5976,000
2026-04-133,350.003,350.003,280.003,340.003,227.9231,000
2026-04-103,270.003,350.003,270.003,350.003,237.5869,900
2026-04-093,250.003,270.003,220.003,270.003,160.2737,200
2026-04-083,300.003,300.003,210.003,250.003,140.9418,400
2026-04-073,190.003,240.003,140.003,190.003,082.9537,100
2026-04-063,240.003,250.003,170.003,190.003,082.9518,900
2026-04-033,250.003,260.003,170.003,260.003,150.6026,000
2026-04-023,290.003,290.003,190.003,260.003,150.6083,200
2026-04-013,290.003,300.003,260.003,300.003,189.2633,900
2026-03-313,290.003,290.003,240.003,290.003,179.6046,800
2026-03-303,300.003,300.003,220.003,290.003,179.6028,200
2026-03-273,240.003,340.003,200.003,320.003,208.5990,000
2026-03-263,260.003,300.003,210.003,240.003,131.2822,000
2026-03-253,310.003,330.003,250.003,250.003,140.9437,100
2026-03-243,290.003,320.003,290.003,300.003,189.2614,100
2026-03-233,310.003,320.003,200.003,290.003,179.6040,500
2026-03-203,320.003,340.003,280.003,310.003,198.9337,100
2026-03-193,300.003,330.003,270.003,330.003,218.2663,500
2026-03-183,330.003,330.003,280.003,280.003,169.9350,400
2026-03-173,350.003,350.003,280.003,340.003,227.9225,000
2026-03-163,300.003,350.003,290.003,300.003,189.2637,400
2026-03-133,320.003,320.003,280.003,320.003,208.5962,500
2026-03-123,350.003,360.003,310.003,320.003,208.5945,400
2026-03-113,290.003,350.003,280.003,350.003,237.5842,100
2026-03-103,350.003,400.003,260.003,280.003,169.9315,400
2026-03-093,380.003,390.003,200.003,200.003,092.62171,400
2026-03-063,470.003,540.003,400.003,440.003,324.5635,100
2026-03-053,480.003,500.003,440.003,440.003,324.5635,100
2026-03-043,470.003,520.003,420.003,480.003,363.2247,000
2026-03-033,520.003,590.003,480.003,490.003,372.8953,900
2026-03-023,550.003,560.003,460.003,520.003,401.8848,700
2026-02-273,580.003,590.003,570.003,570.003,450.2035,600
2026-02-263,550.003,580.003,540.003,580.003,459.8737,600
2026-02-253,570.003,590.003,550.003,550.003,430.8731,500
2026-02-243,600.003,600.003,550.003,570.003,450.2043,000
2026-02-233,540.003,620.003,540.003,550.003,430.8710,800
2026-02-133,590.003,590.003,500.003,500.003,382.5531,900
2026-02-123,600.003,600.003,530.003,540.003,421.2130,100
2026-02-113,590.003,590.003,530.003,580.003,459.8711,000
2026-02-103,590.003,590.003,540.003,570.003,450.2024,100
2026-02-093,660.003,660.003,520.003,570.003,450.2028,500
2026-02-063,568.783,568.783,501.633,540.003,276.2459,800
2026-02-053,568.783,597.563,540.003,540.003,276.2469,800
2026-02-043,549.603,587.973,501.633,549.603,285.1281,200
2026-02-033,549.603,626.343,482.443,540.003,276.2436,400
2026-02-023,635.943,645.533,405.693,520.813,258.4996,300
2026-01-303,820.003,840.003,710.003,770.003,489.1097,600
2026-01-293,570.003,790.003,560.003,770.003,489.10192,700
2026-01-283,520.003,570.003,470.003,550.003,285.5055,900
2026-01-273,520.003,520.003,460.003,500.003,239.2243,900
2026-01-263,620.003,620.003,490.003,490.003,229.9759,900
← NewerPage 3 of 21 · 1,247 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.