Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FCM.VN stock page

Fecon Mining JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,830.002,860.002,830.002,840.002,840.0027,000
2026-10-152,850.002,850.002,790.002,830.002,830.004,900
2026-10-142,810.002,850.002,810.002,850.002,850.001,700
2026-10-132,850.002,860.002,800.002,820.002,820.004,200
2026-10-122,860.002,880.002,810.002,840.002,840.0033,100
2026-10-092,800.002,890.002,800.002,860.002,860.0085,900
2026-10-082,850.002,850.002,800.002,800.002,800.002,300
2026-10-072,800.002,800.002,670.002,800.002,800.0029,500
2026-10-062,820.002,820.002,630.002,800.002,800.0014,500
2026-10-052,830.002,830.002,770.002,820.002,820.004,000
2026-10-022,850.002,850.002,730.002,790.002,790.005,500
2026-10-012,880.002,880.002,770.002,850.002,850.0011,700
2026-09-302,900.002,900.002,770.002,800.002,800.0020,500
2026-09-292,900.002,920.002,860.002,890.002,890.0013,600
2026-09-282,840.002,900.002,840.002,890.002,890.0030,000
2026-09-252,930.002,940.002,890.002,890.002,890.0029,900
2026-09-242,890.002,910.002,890.002,900.002,900.0011,100
2026-09-232,930.002,930.002,860.002,900.002,900.0019,600
2026-09-222,920.002,940.002,870.002,930.002,930.0010,400
2026-09-212,920.002,930.002,890.002,920.002,920.005,700
2026-09-182,900.002,920.002,860.002,920.002,920.0044,600
2026-09-172,880.002,940.002,860.002,890.002,890.0016,700
2026-09-162,910.002,910.002,870.002,870.002,870.0018,800
2026-09-152,960.002,960.002,890.002,930.002,930.0052,500
2026-09-142,950.002,970.002,900.002,960.002,960.0032,500
2026-09-113,030.003,030.002,820.002,960.002,960.00262,200
2026-09-103,020.003,030.003,000.003,030.003,030.0031,400
2026-09-093,050.003,050.003,000.003,030.003,030.0034,000
2026-09-083,040.003,060.003,020.003,060.003,060.0011,400
2026-09-073,080.003,080.003,020.003,040.003,040.0043,600
2026-09-043,090.003,090.003,030.003,080.003,080.0014,700
2026-09-033,090.003,090.003,030.003,090.003,090.0024,800
2026-08-283,080.003,090.003,030.003,090.003,090.004,200
2026-08-273,100.003,100.003,050.003,080.003,080.004,700
2026-08-263,050.003,080.003,030.003,080.003,080.009,400
2026-08-253,100.003,110.003,050.003,050.003,050.00133,800
2026-08-243,050.003,090.003,010.003,080.003,080.00106,600
2026-08-213,030.003,030.002,990.003,020.003,020.0028,200
2026-08-202,990.003,030.002,990.003,010.003,010.0021,100
2026-08-193,030.003,030.002,960.002,990.002,990.0013,500
2026-08-183,050.003,050.002,980.003,030.003,030.0029,900
2026-08-173,040.003,060.002,990.003,060.003,060.0029,300
2026-08-143,030.003,080.002,960.003,060.003,060.0022,600
2026-08-133,090.003,090.003,000.003,080.003,080.0031,100
2026-08-123,040.003,100.003,010.003,090.003,090.0027,100
2026-08-113,000.003,040.003,000.003,040.003,040.0012,400
2026-08-103,000.003,070.002,990.003,000.003,000.0031,100
2026-08-073,010.003,070.003,010.003,060.003,060.005,400
2026-08-063,070.003,140.003,000.003,050.003,050.0033,700
2026-08-053,057.403,057.402,970.322,980.002,980.0059,500
2026-08-043,057.403,086.432,999.353,067.083,067.0826,400
2026-08-033,076.753,096.103,057.403,057.403,057.4019,000
2026-07-313,067.083,096.103,009.023,076.753,076.7520,500
2026-07-303,028.383,067.082,999.353,067.083,067.0810,500
2026-07-293,100.003,110.003,060.003,110.003,110.009,900
2026-07-283,030.003,120.003,010.003,090.003,090.007,500
2026-07-273,080.003,180.003,060.003,140.003,140.0016,800
2026-07-243,100.003,130.003,070.003,070.003,070.0047,300
2026-07-233,140.003,230.003,050.003,100.003,100.0023,300
2026-07-223,220.003,220.003,060.003,130.003,130.0012,100
Page 1 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.