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
2025-05-123,820.003,880.003,800.003,880.003,590.91129,900
2025-05-093,820.003,870.003,800.003,830.003,544.63128,200
2025-05-083,790.003,900.003,790.003,820.003,535.38115,200
2025-05-073,890.003,900.003,820.003,830.003,544.6349,100
2025-05-063,870.003,940.003,830.003,860.003,572.40124,000
2025-05-053,900.003,910.003,800.003,850.003,563.1489,900
2025-04-293,930.003,930.003,850.003,900.003,609.4263,300
2025-04-283,900.004,000.003,860.003,920.003,627.9364,300
2025-04-253,810.003,900.003,810.003,900.003,609.42147,700
2025-04-243,800.003,850.003,770.003,800.003,516.8767,800
2025-04-233,850.003,850.003,710.003,800.003,516.87105,300
2025-04-223,910.003,910.003,630.003,690.003,415.07350,400
2025-04-213,830.003,920.003,830.003,900.003,609.42137,200
2025-04-183,950.003,980.003,930.003,950.003,655.69231,000
2025-04-173,910.003,960.003,860.003,930.003,637.18123,200
2025-04-163,930.003,990.003,920.003,920.003,627.9383,100
2025-04-154,100.004,100.003,900.003,930.003,637.18182,300
2025-04-144,170.004,180.004,020.004,040.003,738.99187,100
2025-04-114,100.004,130.003,800.004,000.003,701.97556,300
2025-04-104,010.004,010.004,010.004,010.003,711.2251,500
2025-04-093,740.004,100.003,740.003,750.003,470.59241,900
2025-04-084,610.004,610.004,010.004,010.003,711.22898,500
2025-04-043,800.004,310.003,750.004,310.003,988.87424,400
2025-04-034,330.004,450.004,020.004,030.003,729.731,048,400
2025-04-024,320.004,320.004,250.004,320.003,998.13400,000
2025-04-013,800.004,040.003,750.004,040.003,738.99401,200
2025-03-313,710.003,820.003,710.003,780.003,498.36183,000
2025-03-283,750.003,790.003,700.003,740.003,461.34126,300
2025-03-273,620.003,820.003,620.003,740.003,461.34100,400
2025-03-263,820.003,910.003,800.003,830.003,544.63145,800
2025-03-253,960.003,970.003,800.003,890.003,600.16388,400
2025-03-243,900.004,040.003,820.003,900.003,609.42276,100
2025-03-214,050.004,100.004,000.004,040.003,738.99154,800
2025-03-204,160.004,170.004,020.004,070.003,766.75207,500
2025-03-194,260.004,260.004,100.004,110.003,803.77165,000
2025-03-184,190.004,270.004,130.004,170.003,859.30139,600
2025-03-174,130.004,280.004,110.004,230.003,914.83260,200
2025-03-144,130.004,190.004,100.004,110.003,803.77163,700
2025-03-134,200.004,250.004,120.004,120.003,813.03270,400
2025-03-124,340.004,380.004,200.004,200.003,887.07228,400
2025-03-114,300.004,300.004,200.004,300.003,979.62441,400
2025-03-104,120.004,330.004,070.004,300.003,979.62411,700
2025-03-074,170.004,190.004,010.004,100.003,794.52323,900
2025-03-064,050.004,210.004,050.004,150.003,840.79270,400
2025-03-054,260.004,400.004,100.004,100.003,794.52513,500
2025-03-044,400.004,700.004,220.004,300.003,979.62443,500
2025-03-034,920.004,950.004,500.004,500.004,164.71687,400
2025-02-284,980.004,990.004,700.004,830.004,470.13432,300
2025-02-274,720.005,000.004,720.004,970.004,599.70328,000
2025-02-264,780.004,920.004,780.004,850.004,488.64241,700
2025-02-254,900.004,950.004,770.004,780.004,423.85522,400
2025-02-245,180.005,180.004,700.005,020.004,645.971,092,300
2025-02-215,490.005,490.005,050.005,050.004,673.73885,800
2025-02-205,220.005,400.005,000.005,390.004,988.401,550,500
2025-02-195,090.005,290.004,830.005,050.004,673.731,780,700
2025-02-184,950.004,950.004,910.004,950.004,581.192,613,800
2025-02-174,630.004,630.004,630.004,630.004,285.03886,600
2025-02-144,330.004,330.004,300.004,330.004,007.38366,100
2025-02-133,790.004,050.003,780.004,050.003,748.24214,300
2025-02-124,020.004,020.003,750.003,790.003,507.61201,100
← NewerPage 7 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.