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
2025-08-044,290.004,290.004,190.004,200.003,887.07319,200
2025-08-014,190.004,270.004,170.004,240.003,924.09273,800
2025-07-314,190.004,190.004,100.004,190.003,877.8169,100
2025-07-304,000.004,180.004,000.004,170.003,859.30180,900
2025-07-294,390.004,390.004,100.004,100.003,794.52489,000
2025-07-284,530.004,530.004,370.004,390.004,062.91286,800
2025-07-254,300.004,580.004,280.004,390.004,062.91325,900
2025-07-244,250.004,330.004,190.004,300.003,979.62328,900
2025-07-234,230.004,270.004,200.004,240.003,924.09205,700
2025-07-224,250.004,290.004,220.004,250.003,933.34200,200
2025-07-214,250.004,400.004,210.004,220.003,905.58301,900
2025-07-184,160.004,340.004,160.004,230.003,914.83339,700
2025-07-174,180.004,230.004,150.004,160.003,850.05239,200
2025-07-164,150.004,210.004,110.004,160.003,850.05202,100
2025-07-154,220.004,220.004,120.004,150.003,840.79236,600
2025-07-144,270.004,270.004,000.004,190.003,877.81138,600
2025-07-114,140.004,310.004,130.004,220.003,905.58298,900
2025-07-104,220.004,220.004,120.004,140.003,831.5481,800
2025-07-094,120.004,190.004,080.004,130.003,822.28316,500
2025-07-084,070.004,110.004,060.004,090.003,785.26130,500
2025-07-074,020.004,100.004,010.004,060.003,757.50140,600
2025-07-044,020.004,080.004,020.004,030.003,729.7377,200
2025-07-034,000.004,080.004,000.004,010.003,711.22146,900
2025-07-024,040.004,040.003,980.003,990.003,692.71149,200
2025-07-014,060.004,100.004,010.004,010.003,711.22130,500
2025-06-303,950.004,170.003,950.004,060.003,757.50306,900
2025-06-273,920.003,940.003,900.003,930.003,637.1844,200
2025-06-263,920.003,930.003,890.003,920.003,627.9385,800
2025-06-253,920.003,940.003,920.003,920.003,627.9386,100
2025-06-243,920.003,950.003,910.003,920.003,627.9332,900
2025-06-233,890.003,940.003,850.003,910.003,618.6767,300
2025-06-204,000.004,000.003,890.003,910.003,618.67151,700
2025-06-194,100.004,150.004,010.004,030.003,729.73119,300
2025-06-183,890.004,160.003,850.004,160.003,850.05569,700
2025-06-173,900.003,910.003,870.003,890.003,600.16124,000
2025-06-163,900.003,900.003,850.003,900.003,609.4259,800
2025-06-133,900.003,900.003,850.003,900.003,609.42352,000
2025-06-123,850.003,920.003,850.003,900.003,609.42251,800
2025-06-113,850.003,850.003,800.003,850.003,563.14112,800
2025-06-103,810.003,880.003,800.003,840.003,553.8982,200
2025-06-093,900.003,900.003,810.003,810.003,526.12146,200
2025-06-063,970.003,970.003,880.003,900.003,609.42134,100
2025-06-053,880.003,990.003,850.003,970.003,674.20199,800
2025-06-043,850.003,920.003,850.003,850.003,563.14119,300
2025-06-033,860.003,880.003,820.003,850.003,563.1498,400
2025-06-023,830.003,900.003,800.003,860.003,572.40207,300
2025-05-303,880.003,880.003,790.003,820.003,535.38364,700
2025-05-293,860.003,930.003,850.003,880.003,590.9168,300
2025-05-283,940.004,000.003,880.003,910.003,618.67174,700
2025-05-273,970.003,970.003,830.003,920.003,627.93152,200
2025-05-263,820.003,950.003,800.003,870.003,581.65126,800
2025-05-233,950.003,980.003,820.003,820.003,535.38160,800
2025-05-224,050.004,050.003,850.003,940.003,646.44230,800
2025-05-214,260.004,260.004,060.004,100.003,794.52481,100
2025-05-203,790.004,050.003,750.004,050.003,748.24313,500
2025-05-193,840.003,890.003,790.003,790.003,507.61175,700
2025-05-163,860.003,860.003,810.003,820.003,535.38178,800
2025-05-153,920.003,920.003,860.003,860.003,572.40165,900
2025-05-143,920.003,940.003,890.003,920.003,627.93190,000
2025-05-133,880.003,950.003,850.003,930.003,637.18242,100
← NewerPage 6 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.