Fecon Foundation Engineering and Underground Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 8,660.00 | 9,190.00 | 8,660.00 | 9,190.00 | 8,901.13 | 3,243,200 |
| 2022-12-08 | 8,300.00 | 8,790.00 | 8,300.00 | 8,590.00 | 8,319.99 | 1,601,100 |
| 2022-12-07 | 8,500.00 | 8,800.00 | 8,240.00 | 8,240.00 | 7,980.99 | 2,189,900 |
| 2022-12-06 | 9,300.00 | 9,440.00 | 8,840.00 | 8,840.00 | 8,562.13 | 4,062,000 |
| 2022-12-05 | 9,690.00 | 9,690.00 | 9,200.00 | 9,500.00 | 9,201.38 | 3,360,700 |
| 2022-12-02 | 8,700.00 | 9,150.00 | 8,300.00 | 9,150.00 | 8,862.38 | 2,914,100 |
| 2022-12-01 | 9,250.00 | 9,500.00 | 8,530.00 | 8,700.00 | 8,426.53 | 3,774,900 |
| 2022-11-30 | 8,800.00 | 9,000.00 | 8,590.00 | 8,900.00 | 8,620.24 | 1,565,700 |
| 2022-11-29 | 8,720.00 | 8,750.00 | 8,200.00 | 8,730.00 | 8,455.58 | 5,325,900 |
| 2022-11-28 | 8,000.00 | 8,180.00 | 8,000.00 | 8,180.00 | 7,922.87 | 2,314,800 |
| 2022-11-25 | 7,400.00 | 7,650.00 | 7,200.00 | 7,650.00 | 7,409.53 | 1,726,700 |
| 2022-11-24 | 7,100.00 | 7,300.00 | 6,710.00 | 7,200.00 | 6,973.68 | 1,248,600 |
| 2022-11-23 | 7,700.00 | 7,750.00 | 7,200.00 | 7,200.00 | 6,973.68 | 1,065,800 |
| 2022-11-22 | 7,450.00 | 8,120.00 | 7,450.00 | 7,700.00 | 7,457.96 | 3,206,400 |
| 2022-11-21 | 7,190.00 | 7,670.00 | 7,190.00 | 7,590.00 | 7,351.42 | 1,488,500 |
| 2022-11-18 | 6,770.00 | 7,240.00 | 6,360.00 | 7,190.00 | 6,963.99 | 1,615,400 |
| 2022-11-17 | 7,000.00 | 7,110.00 | 6,750.00 | 6,770.00 | 6,557.19 | 1,697,500 |
| 2022-11-16 | 5,790.00 | 6,650.00 | 5,790.00 | 6,650.00 | 6,440.97 | 3,399,700 |
| 2022-11-15 | 6,220.00 | 6,300.00 | 6,220.00 | 6,220.00 | 6,024.48 | 1,136,600 |
| 2022-11-14 | 6,800.00 | 6,910.00 | 6,680.00 | 6,680.00 | 6,470.02 | 1,423,100 |
| 2022-11-11 | 7,530.00 | 7,850.00 | 7,180.00 | 7,180.00 | 6,954.31 | 2,912,400 |
| 2022-11-10 | 7,800.00 | 8,100.00 | 7,710.00 | 7,710.00 | 7,467.65 | 1,181,600 |
| 2022-11-09 | 8,650.00 | 8,800.00 | 8,200.00 | 8,290.00 | 8,029.42 | 1,101,000 |
| 2022-11-08 | 8,290.00 | 8,690.00 | 8,290.00 | 8,290.00 | 8,029.42 | 2,080,000 |
| 2022-11-07 | 9,580.00 | 9,600.00 | 8,910.00 | 8,910.00 | 8,629.93 | 1,407,200 |
| 2022-11-04 | 10,200.00 | 10,300.00 | 9,580.00 | 9,580.00 | 9,278.87 | 1,683,500 |
| 2022-11-03 | 9,820.00 | 10,650.00 | 9,760.00 | 10,300.00 | 9,976.23 | 1,680,200 |
| 2022-11-02 | 10,000.00 | 10,250.00 | 9,900.00 | 9,960.00 | 9,646.92 | 1,388,500 |
| 2022-11-01 | 9,880.00 | 10,150.00 | 9,880.00 | 9,960.00 | 9,646.92 | 1,339,100 |
| 2022-10-31 | 9,950.00 | 10,100.00 | 9,510.00 | 9,880.00 | 9,569.44 | 1,086,300 |
| 2022-10-28 | 10,150.00 | 10,250.00 | 9,780.00 | 9,950.00 | 9,637.24 | 1,705,200 |
| 2022-10-27 | 8,800.00 | 9,850.00 | 8,800.00 | 9,850.00 | 9,540.38 | 1,137,900 |
| 2022-10-26 | 9,700.00 | 10,100.00 | 9,210.00 | 9,210.00 | 8,920.50 | 1,364,100 |
| 2022-10-25 | 9,700.00 | 10,400.00 | 9,440.00 | 9,900.00 | 9,588.81 | 1,921,600 |
| 2022-10-24 | 11,000.00 | 11,000.00 | 10,150.00 | 10,150.00 | 9,830.95 | 2,630,600 |
| 2022-10-21 | 11,900.00 | 11,900.00 | 10,900.00 | 10,900.00 | 10,557.37 | 2,061,300 |
| 2022-10-20 | 11,950.00 | 12,050.00 | 11,700.00 | 11,700.00 | 11,332.23 | 750,400 |
| 2022-10-19 | 12,000.00 | 12,150.00 | 11,800.00 | 11,950.00 | 11,574.37 | 1,078,200 |
| 2022-10-18 | 12,200.00 | 12,400.00 | 11,950.00 | 11,950.00 | 11,574.37 | 1,620,700 |
| 2022-10-17 | 11,350.00 | 11,850.00 | 11,150.00 | 11,800.00 | 11,429.08 | 1,460,500 |
| 2022-10-14 | 11,500.00 | 11,750.00 | 11,300.00 | 11,600.00 | 11,235.37 | 1,673,700 |
| 2022-10-13 | 11,100.00 | 11,350.00 | 11,000.00 | 11,200.00 | 10,847.94 | 945,800 |
| 2022-10-12 | 10,500.00 | 11,250.00 | 10,500.00 | 10,950.00 | 10,605.80 | 1,380,400 |
| 2022-10-11 | 11,300.00 | 11,600.00 | 10,800.00 | 10,800.00 | 10,460.52 | 1,918,900 |
| 2022-10-10 | 11,000.00 | 11,600.00 | 10,600.00 | 11,600.00 | 11,235.37 | 1,303,500 |
| 2022-10-07 | 11,800.00 | 11,800.00 | 11,150.00 | 11,150.00 | 10,799.52 | 3,132,000 |
| 2022-10-06 | 12,800.00 | 12,950.00 | 11,950.00 | 11,950.00 | 11,574.37 | 2,229,400 |
| 2022-10-05 | 12,500.00 | 12,800.00 | 12,150.00 | 12,750.00 | 12,349.22 | 1,614,000 |
| 2022-10-04 | 12,950.00 | 12,950.00 | 12,000.00 | 12,000.00 | 11,622.80 | 1,827,000 |
| 2022-10-03 | 13,100.00 | 13,700.00 | 12,700.00 | 12,700.00 | 12,300.79 | 2,435,700 |
| 2022-09-30 | 13,100.00 | 13,700.00 | 12,850.00 | 13,650.00 | 13,220.93 | 4,121,200 |
| 2022-09-29 | 14,800.00 | 15,000.00 | 13,800.00 | 13,800.00 | 13,366.22 | 5,379,800 |
| 2022-09-28 | 15,500.00 | 16,000.00 | 14,800.00 | 14,800.00 | 14,334.78 | 6,886,300 |
| 2022-09-27 | 16,500.00 | 16,850.00 | 15,900.00 | 15,900.00 | 15,400.21 | 3,543,900 |
| 2022-09-26 | 16,000.00 | 16,550.00 | 15,600.00 | 16,300.00 | 15,787.63 | 6,051,600 |
| 2022-09-23 | 16,700.00 | 17,100.00 | 16,400.00 | 16,400.00 | 15,884.49 | 5,730,000 |
| 2022-09-22 | 16,300.00 | 16,850.00 | 16,300.00 | 16,850.00 | 16,029.77 | 4,443,500 |
| 2022-09-21 | 15,500.00 | 16,600.00 | 15,300.00 | 16,350.00 | 15,554.11 | 6,466,800 |
| 2022-09-20 | 16,100.00 | 16,200.00 | 15,000.00 | 15,700.00 | 14,935.75 | 2,770,800 |
| 2022-09-19 | 16,200.00 | 16,400.00 | 15,800.00 | 15,900.00 | 15,126.02 | 6,715,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-17 | 400.0000 VND |
| 2024-02-26 | 100.0000 VND |
| 2022-09-23 | 300.0000 VND |
| 2021-11-15 | 300.0000 VND |
| 2020-12-04 | 500.0000 VND |
| 2019-07-15 | 500.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.