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
2025-02-114,200.004,200.003,960.004,010.003,711.22487,900
2025-02-103,960.003,960.003,840.003,960.003,664.95846,800
2025-02-073,710.003,710.003,710.003,710.003,433.5895,800
2025-02-063,290.003,470.003,290.003,470.003,211.46101,300
2025-02-053,270.003,290.003,230.003,250.003,007.8541,200
2025-02-043,280.003,290.003,200.003,270.003,026.3640,800
2025-02-033,200.003,260.003,190.003,230.002,989.3498,900
2025-01-243,290.003,300.003,150.003,190.002,952.3230,000
2025-01-233,120.003,330.003,120.003,290.003,044.8758,100
2025-01-223,180.003,230.003,180.003,220.002,980.0863,100
2025-01-213,190.003,250.003,160.003,220.002,980.0814,500
2025-01-203,300.003,300.003,160.003,190.002,952.3232,500
2025-01-173,240.003,400.003,190.003,290.003,044.8734,200
2025-01-163,300.003,300.003,200.003,240.002,998.5963,400
2025-01-153,190.003,270.003,110.003,220.002,980.0871,200
2025-01-143,190.003,190.003,120.003,120.002,887.5441,800
2025-01-133,170.003,200.003,150.003,190.002,952.3239,600
2025-01-103,270.003,350.003,150.003,170.002,933.8158,200
2025-01-093,320.003,350.003,290.003,300.003,054.1230,200
2025-01-083,420.003,420.003,190.003,320.003,072.6311,100
2025-01-073,480.003,520.003,250.003,380.003,128.1635,500
2025-01-063,380.003,570.003,370.003,490.003,229.9747,700
2025-01-033,380.003,380.003,260.003,380.003,128.1697,900
2025-01-023,370.003,400.003,310.003,380.003,128.1690,600
2024-12-313,620.003,620.003,370.003,370.003,118.9173,500
2024-12-303,650.003,700.003,500.003,620.003,350.2851,200
2024-12-273,720.003,720.003,490.003,650.003,378.05482,200
2024-12-263,480.003,480.003,480.003,480.003,220.7154,100
2024-12-253,090.003,260.003,090.003,260.003,017.1078,700
2024-12-243,070.003,100.003,050.003,050.002,822.7522,500
2024-12-233,080.003,130.003,060.003,070.002,841.2619,500
2024-12-203,020.003,140.003,020.003,080.002,850.5225,300
2024-12-193,050.003,100.003,000.003,030.002,804.2471,800
2024-12-183,100.003,110.003,050.003,050.002,822.7558,100
2024-12-173,120.003,140.003,050.003,110.002,878.2823,600
2024-12-163,120.003,130.003,100.003,110.002,878.288,900
2024-12-133,150.003,150.003,110.003,120.002,887.548,100
2024-12-123,240.003,240.003,120.003,140.002,906.043,900
2024-12-113,100.003,270.003,100.003,160.002,924.5531,100
2024-12-103,130.003,150.003,100.003,100.002,869.0320,200
2024-12-093,240.003,240.003,100.003,180.002,943.063,400
2024-12-063,090.003,120.003,090.003,120.002,887.5423,400
2024-12-053,060.003,130.003,060.003,120.002,887.5411,000
2024-12-043,100.003,130.003,090.003,110.002,878.286,900
2024-12-033,100.003,110.003,100.003,110.002,878.285,400
2024-12-023,100.003,100.003,080.003,100.002,869.0310,100
2024-11-293,100.003,180.003,010.003,060.002,832.0121,600
2024-11-283,150.003,150.003,080.003,080.002,850.5231,500
2024-11-273,170.003,240.003,150.003,150.002,844.1944,587
2024-11-263,100.003,190.013,100.003,190.012,880.3220,602
2024-11-253,200.003,200.003,180.003,200.002,889.3426,035
2024-11-223,170.003,200.003,160.003,180.002,871.2814,247
2024-11-213,080.003,200.003,080.003,170.002,862.2544,997
2024-11-203,030.003,150.002,950.003,100.002,799.0526,445
2024-11-193,100.003,130.003,010.003,020.002,726.8131,980
2024-11-183,110.003,150.003,090.003,090.002,790.029,635
2024-11-153,290.003,290.003,120.003,140.012,835.1755,247
2024-11-143,260.003,260.003,160.003,250.002,934.4931,467
2024-11-133,210.003,230.003,200.003,210.002,898.3710,455
2024-11-123,250.003,250.003,200.003,230.002,916.4331,467
← NewerPage 8 of 21 · 1,246 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.