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
2026-01-233,630.003,640.003,550.003,550.003,285.5076,100
2026-01-223,660.003,660.003,560.003,600.003,331.7741,400
2026-01-213,640.003,640.003,570.003,600.003,331.7728,000
2026-01-203,650.003,650.003,580.003,600.003,331.7721,400
2026-01-193,610.003,610.003,570.003,600.003,331.7739,100
2026-01-163,650.003,650.003,580.003,600.003,331.7733,000
2026-01-153,640.003,640.003,610.003,630.003,359.5416,800
2026-01-143,620.003,630.003,600.003,630.003,359.5425,500
2026-01-133,560.003,640.003,560.003,600.003,331.7737,300
2026-01-123,680.003,680.003,600.003,600.003,331.7718,900
2026-01-093,700.003,700.003,600.003,650.003,378.0530,700
2026-01-083,700.003,720.003,650.003,690.003,415.0756,800
2026-01-073,660.003,670.003,610.003,670.003,396.5650,500
2026-01-063,670.003,670.003,580.003,640.003,368.7937,500
2026-01-053,640.003,750.003,540.003,580.003,313.2642,200
2025-12-313,590.003,590.003,550.003,560.003,294.7512,900
2025-12-303,600.003,600.003,550.003,570.003,304.018,100
2025-12-293,610.003,610.003,540.003,570.003,304.0118,200
2025-12-263,590.003,590.003,530.003,540.003,276.2426,400
2025-12-253,590.003,600.003,560.003,590.003,322.5233,200
2025-12-243,590.003,590.003,560.003,590.003,322.5229,200
2025-12-233,650.003,650.003,570.003,590.003,322.5262,700
2025-12-223,610.003,610.003,580.003,600.003,331.7717,200
2025-12-193,680.003,680.003,580.003,600.003,331.7748,100
2025-12-183,630.003,630.003,600.003,610.003,341.0328,400
2025-12-173,660.003,660.003,580.003,620.003,350.2821,000
2025-12-163,650.003,650.003,550.003,600.003,331.7755,800
2025-12-153,620.003,640.003,600.003,600.003,331.7732,600
2025-12-123,680.003,700.003,620.003,620.003,350.2833,400
2025-12-113,730.003,730.003,680.003,700.003,424.3225,800
2025-12-103,740.003,740.003,630.003,700.003,424.3246,100
2025-12-093,730.003,760.003,600.003,740.003,461.34118,100
2025-12-083,670.003,790.003,670.003,710.003,433.5856,900
2025-12-053,640.003,680.003,640.003,650.003,378.0580,300
2025-12-043,640.003,650.003,620.003,640.003,368.7948,900
2025-12-033,630.003,640.003,510.003,640.003,368.79153,400
2025-12-023,630.003,630.003,600.003,620.003,350.2829,700
2025-12-013,640.003,640.003,590.003,620.003,350.2861,400
2025-11-283,650.003,650.003,600.003,600.003,331.7762,800
2025-11-273,620.003,650.003,610.003,640.003,368.7918,600
2025-11-263,600.003,650.003,600.003,620.003,350.2832,900
2025-11-253,650.003,650.003,600.003,600.003,331.7730,200
2025-11-243,640.003,680.003,590.003,650.003,378.0530,400
2025-11-213,650.003,660.003,590.003,650.003,378.0560,700
2025-11-203,680.003,680.003,600.003,660.003,387.3035,800
2025-11-193,670.003,740.003,610.003,680.003,405.8169,600
2025-11-183,690.003,700.003,600.003,670.003,396.5682,700
2025-11-173,590.003,700.003,590.003,690.003,415.0762,400
2025-11-143,690.003,690.003,540.003,690.003,415.0735,800
2025-11-133,700.003,700.003,680.003,690.003,415.073,500
2025-11-123,700.003,710.003,600.003,690.003,415.0753,800
2025-11-113,720.003,720.003,560.003,700.003,424.3221,400
2025-11-103,700.003,700.003,650.003,700.003,424.3234,100
2025-11-073,750.003,750.003,610.003,700.003,424.3216,000
2025-11-063,720.003,790.003,680.003,680.003,405.8126,400
2025-11-053,720.003,780.003,710.003,720.003,442.8317,600
2025-11-043,770.003,800.003,710.003,790.003,507.6127,500
2025-11-033,680.003,800.003,680.003,770.003,489.1045,900
2025-10-313,690.003,750.003,690.003,710.003,433.5864,800
2025-10-303,760.003,800.003,700.003,700.003,424.3220,300
← NewerPage 4 of 5 · 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.