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
2025-10-293,750.003,750.003,660.003,750.003,470.5916,200
2025-10-283,680.003,700.003,610.003,680.003,405.8115,300
2025-10-273,670.003,700.003,550.003,680.003,405.8160,800
2025-10-243,740.003,740.003,610.003,670.003,396.5616,300
2025-10-233,700.003,730.003,610.003,710.003,433.5840,900
2025-10-223,560.003,770.003,560.003,700.003,424.3282,000
2025-10-213,700.003,790.003,510.003,530.003,266.9989,000
2025-10-203,750.003,800.003,660.003,670.003,396.5650,000
2025-10-173,760.003,800.003,700.003,750.003,470.5932,000
2025-10-163,770.003,790.003,710.003,740.003,461.3447,600
2025-10-153,840.003,900.003,760.003,770.003,489.10110,500
2025-10-143,860.003,880.003,820.003,840.003,553.8949,700
2025-10-133,830.003,900.003,830.003,860.003,572.4050,400
2025-10-103,860.003,880.003,830.003,860.003,572.4086,100
2025-10-093,890.003,940.003,870.003,880.003,590.9157,600
2025-10-083,880.003,930.003,840.003,890.003,600.1661,400
2025-10-073,970.003,970.003,830.003,860.003,572.40260,200
2025-10-063,950.004,040.003,900.003,960.003,664.95114,900
2025-10-033,980.004,000.003,940.003,950.003,655.6948,500
2025-10-024,120.004,120.003,980.003,980.003,683.4672,600
2025-10-014,090.004,090.003,940.004,060.003,757.50282,400
2025-09-304,150.004,150.003,980.004,070.003,766.75172,200
2025-09-294,230.004,230.004,150.004,160.003,850.0564,200
2025-09-264,060.004,300.004,060.004,160.003,850.05469,500
2025-09-254,150.004,150.004,050.004,130.003,822.2847,700
2025-09-244,090.004,150.004,050.004,150.003,840.7959,800
2025-09-234,140.004,150.004,090.004,090.003,785.2646,100
2025-09-224,170.004,170.004,120.004,140.003,831.5434,500
2025-09-194,170.004,190.004,130.004,170.003,859.3015,900
2025-09-184,120.004,190.004,120.004,170.003,859.3024,900
2025-09-174,230.004,230.004,100.004,110.003,803.77126,000
2025-09-164,100.004,300.004,080.004,140.003,831.54185,700
2025-09-154,090.004,120.004,050.004,100.003,794.52138,600
2025-09-124,050.004,110.004,030.004,080.003,776.0151,000
2025-09-114,100.004,150.003,990.004,070.003,766.7588,200
2025-09-104,090.004,110.004,010.004,100.003,794.5259,300
2025-09-094,100.004,120.004,060.004,090.003,785.2667,200
2025-09-084,090.004,130.004,030.004,090.003,785.2678,800
2025-09-054,110.004,150.004,090.004,100.003,794.5291,100
2025-09-044,110.004,140.004,070.004,110.003,803.7755,700
2025-09-034,100.004,130.004,030.004,090.003,785.2676,500
2025-08-294,140.004,140.004,060.004,100.003,794.52113,900
2025-08-284,100.004,160.004,020.004,140.003,831.5450,800
2025-08-274,110.004,180.004,060.004,100.003,794.5275,800
2025-08-264,010.004,110.004,010.004,110.003,803.77114,000
2025-08-254,090.004,090.004,010.004,020.003,720.4872,900
2025-08-224,180.004,180.004,010.004,090.003,785.26219,900
2025-08-214,220.004,230.004,150.004,180.003,868.56260,600
2025-08-204,410.004,430.004,190.004,230.003,914.83266,200
2025-08-194,370.004,400.004,240.004,330.004,007.38425,600
2025-08-184,140.004,250.004,140.004,190.003,877.81192,600
2025-08-154,230.004,230.004,140.004,140.003,831.54285,300
2025-08-144,200.004,200.004,160.004,160.003,850.05264,400
2025-08-134,180.004,220.004,170.004,200.003,887.07261,300
2025-08-124,200.004,210.004,150.004,160.003,850.05316,000
2025-08-114,190.004,270.004,170.004,210.003,896.32276,500
2025-08-084,200.004,240.004,150.004,170.003,859.30189,200
2025-08-074,150.004,200.004,120.004,200.003,887.07274,800
2025-08-064,160.004,190.004,120.004,150.003,840.79265,500
2025-08-054,210.004,280.004,120.004,160.003,850.05405,900
← NewerPage 5 of 21 · 1,249 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.