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
2024-11-113,320.013,320.013,200.003,230.002,916.4320,090
2024-11-083,280.003,330.003,220.003,330.003,006.7229,212
2024-11-073,090.003,340.003,090.003,280.002,961.5767,752
2024-11-063,280.003,310.003,160.003,280.002,961.5714,965
2024-11-053,200.003,290.003,130.003,280.002,961.5727,880
2024-11-043,320.013,390.003,100.003,270.002,952.5419,680
2024-11-013,300.003,330.003,260.003,290.002,970.6116,810
2024-10-313,360.003,370.013,310.003,340.003,015.757,380
2024-10-303,370.013,410.003,350.003,350.003,024.7827,880
2024-10-293,360.003,380.003,340.003,350.003,024.7819,065
2024-10-283,360.003,380.003,350.003,360.003,033.814,715
2024-10-253,370.013,380.003,350.003,360.003,033.818,815
2024-10-243,400.003,400.003,360.003,360.003,033.818,815
2024-10-233,350.003,390.003,320.013,390.003,060.9021,730
2024-10-223,430.003,450.003,380.003,380.003,051.8759,757
2024-10-213,460.003,460.003,300.003,320.012,997.706,970
2024-10-183,320.013,320.013,290.003,300.002,979.6325,010
2024-10-173,290.003,370.013,290.003,300.002,979.6326,342
2024-10-163,300.003,310.003,290.003,300.002,979.6334,337
2024-10-153,300.003,310.003,280.003,300.002,979.6321,217
2024-10-143,290.003,300.003,290.003,290.002,970.6111,685
2024-10-113,140.013,290.003,140.013,290.002,970.6115,887
2024-10-103,300.003,300.003,270.003,270.002,952.544,202
2024-10-093,250.003,290.003,250.003,290.002,970.614,100
2024-10-083,300.003,310.003,290.003,290.002,970.6134,440
2024-10-073,300.003,320.013,290.003,300.002,979.6325,317
2024-10-043,320.013,320.013,280.003,310.002,988.6637,515
2024-10-033,300.003,400.003,280.003,280.002,961.5716,502
2024-10-023,310.003,310.003,300.003,300.002,979.637,892
2024-10-013,300.003,320.013,160.003,310.002,988.6668,060
2024-09-303,280.003,300.003,280.003,290.002,970.6128,802
2024-09-273,290.003,290.003,270.003,280.002,961.57128,842
2024-09-263,200.003,330.003,200.003,280.002,961.5747,150
2024-09-253,310.003,330.003,300.003,330.003,006.7237,617
2024-09-243,290.003,310.003,290.003,300.002,979.6327,470
2024-09-233,310.003,320.013,280.003,280.002,961.5750,737
2024-09-203,370.013,370.013,310.003,320.012,997.709,430
2024-09-193,310.003,370.013,310.003,370.013,042.8451,967
2024-09-183,320.013,380.003,300.003,320.012,997.705,125
2024-09-173,310.003,390.003,300.003,390.003,060.909,122
2024-09-163,300.003,350.003,300.003,310.002,988.6615,170
2024-09-133,290.003,310.003,290.003,300.002,979.6325,215
2024-09-123,320.013,340.003,320.013,320.012,997.705,535
2024-09-113,330.003,330.003,310.003,310.002,988.664,407
2024-09-103,300.003,490.003,290.003,320.012,997.7026,547
2024-09-093,330.003,330.003,270.003,270.002,952.5411,377
2024-09-063,300.003,310.003,290.003,290.002,970.6110,045
2024-09-053,310.003,320.013,290.003,300.002,979.6311,172
2024-09-043,310.003,320.013,210.003,310.002,988.6629,930
2024-08-303,280.003,310.003,280.003,310.002,988.6617,835
2024-08-293,310.003,350.003,270.003,280.002,961.5747,970
2024-08-283,300.003,310.003,270.003,300.002,979.6321,935
2024-08-273,290.003,310.003,220.003,260.002,943.5243,972
2024-08-263,300.003,340.003,290.003,330.003,006.7216,195
2024-08-233,360.003,370.013,290.003,290.002,970.6121,627
2024-08-223,430.003,430.003,250.003,360.003,033.8128,802
2024-08-213,400.003,400.003,320.013,370.013,042.845,842
2024-08-203,400.003,410.003,340.003,400.003,069.9244,997
2024-08-193,500.013,500.013,400.003,400.003,069.926,047
2024-08-163,290.003,430.003,270.003,400.003,069.9229,622
← NewerPage 9 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.