Fecon Foundation Engineering and Underground Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 10,750.00 | 10,850.00 | 10,350.00 | 10,700.00 | 10,700.00 | 329,500 |
| 2026-07-21 | 10,900.00 | 10,950.00 | 10,700.00 | 10,850.00 | 10,850.00 | 218,900 |
| 2026-07-20 | 11,000.00 | 11,100.00 | 10,450.00 | 11,050.00 | 11,050.00 | 555,800 |
| 2026-07-17 | 11,300.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | 177,500 |
| 2026-07-16 | 11,200.00 | 11,250.00 | 10,900.00 | 11,250.00 | 11,250.00 | 368,200 |
| 2026-07-15 | 11,200.00 | 11,300.00 | 11,050.00 | 11,250.00 | 11,250.00 | 231,100 |
| 2026-07-14 | 11,250.00 | 11,350.00 | 11,050.00 | 11,300.00 | 11,300.00 | 204,200 |
| 2026-07-13 | 11,400.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | 451,000 |
| 2026-07-10 | 11,450.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | 277,500 |
| 2026-07-09 | 11,500.00 | 11,600.00 | 11,450.00 | 11,450.00 | 11,450.00 | 276,500 |
| 2026-07-08 | 11,650.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | 318,900 |
| 2026-07-07 | 11,600.00 | 11,700.00 | 11,600.00 | 11,650.00 | 11,650.00 | 225,500 |
| 2026-07-06 | 11,850.00 | 11,900.00 | 11,300.00 | 11,600.00 | 11,600.00 | 504,400 |
| 2026-07-03 | 12,150.00 | 12,150.00 | 11,800.00 | 11,800.00 | 11,800.00 | 277,100 |
| 2026-07-02 | 12,150.00 | 12,300.00 | 11,950.00 | 11,950.00 | 11,950.00 | 452,700 |
| 2026-07-01 | 12,050.00 | 12,250.00 | 12,000.00 | 12,150.00 | 12,150.00 | 416,700 |
| 2026-06-30 | 12,300.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | 292,000 |
| 2026-06-29 | 11,700.00 | 12,350.00 | 11,700.00 | 12,300.00 | 12,300.00 | 564,600 |
| 2026-06-26 | 11,900.00 | 11,950.00 | 11,700.00 | 11,700.00 | 11,700.00 | 298,900 |
| 2026-06-25 | 11,900.00 | 11,950.00 | 11,850.00 | 11,900.00 | 11,900.00 | 106,400 |
| 2026-06-24 | 11,850.00 | 11,900.00 | 11,650.00 | 11,900.00 | 11,900.00 | 299,900 |
| 2026-06-23 | 12,000.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,800.00 | 341,600 |
| 2026-06-22 | 12,100.00 | 12,100.00 | 11,950.00 | 11,950.00 | 11,950.00 | 309,000 |
| 2026-06-19 | 12,150.00 | 12,250.00 | 12,100.00 | 12,100.00 | 12,100.00 | 227,800 |
| 2026-06-18 | 12,250.00 | 12,350.00 | 12,100.00 | 12,100.00 | 12,100.00 | 223,500 |
| 2026-06-17 | 12,200.00 | 12,350.00 | 12,150.00 | 12,300.00 | 12,300.00 | 560,900 |
| 2026-06-16 | 12,250.00 | 12,250.00 | 12,050.00 | 12,100.00 | 12,100.00 | 387,000 |
| 2026-06-15 | 11,950.00 | 12,150.00 | 11,950.00 | 12,100.00 | 12,100.00 | 315,300 |
| 2026-06-12 | 12,100.00 | 12,100.00 | 11,900.00 | 11,950.00 | 11,950.00 | 459,300 |
| 2026-06-11 | 12,000.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | 218,300 |
| 2026-06-10 | 12,050.00 | 12,300.00 | 11,900.00 | 12,150.00 | 12,150.00 | 644,000 |
| 2026-06-09 | 12,200.00 | 12,200.00 | 11,900.00 | 12,150.00 | 12,150.00 | 557,850 |
| 2026-06-08 | 12,200.00 | 12,200.00 | 11,850.00 | 12,200.00 | 12,200.00 | 533,506 |
| 2026-06-05 | 12,150.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,400.00 | 573,100 |
| 2026-06-04 | 12,250.00 | 12,250.00 | 12,000.00 | 12,250.00 | 12,250.00 | 475,700 |
| 2026-06-03 | 12,300.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | 366,300 |
| 2026-06-02 | 12,600.00 | 12,600.00 | 12,200.00 | 12,200.00 | 12,200.00 | 550,800 |
| 2026-06-01 | 12,800.00 | 12,800.00 | 12,550.00 | 12,550.00 | 12,550.00 | 241,400 |
| 2026-05-29 | 12,850.00 | 12,850.00 | 12,600.00 | 12,800.00 | 12,800.00 | 461,400 |
| 2026-05-28 | 13,000.00 | 13,000.00 | 12,600.00 | 12,900.00 | 12,900.00 | 1,023,700 |
| 2026-05-27 | 12,850.00 | 13,100.00 | 12,700.00 | 13,100.00 | 13,100.00 | 410,000 |
| 2026-05-26 | 12,700.00 | 12,850.00 | 12,600.00 | 12,850.00 | 12,850.00 | 453,400 |
| 2026-05-25 | 12,850.00 | 12,850.00 | 12,650.00 | 12,650.00 | 12,650.00 | 353,600 |
| 2026-05-22 | 12,650.00 | 12,850.00 | 12,550.00 | 12,850.00 | 12,850.00 | 555,600 |
| 2026-05-21 | 12,650.00 | 12,800.00 | 12,650.00 | 12,650.00 | 12,650.00 | 226,000 |
| 2026-05-20 | 12,850.00 | 12,850.00 | 12,300.00 | 12,850.00 | 12,850.00 | 813,900 |
| 2026-05-19 | 13,000.00 | 13,050.00 | 12,800.00 | 12,850.00 | 12,850.00 | 371,900 |
| 2026-05-18 | 12,850.00 | 13,000.00 | 12,700.00 | 13,000.00 | 13,000.00 | 772,600 |
| 2026-05-15 | 12,950.00 | 13,050.00 | 12,800.00 | 13,000.00 | 13,000.00 | 426,500 |
| 2026-05-14 | 13,100.00 | 13,150.00 | 12,900.00 | 12,900.00 | 12,900.00 | 372,900 |
| 2026-05-13 | 13,100.00 | 13,200.00 | 12,800.00 | 13,200.00 | 13,200.00 | 698,900 |
| 2026-05-12 | 13,150.00 | 13,150.00 | 12,900.00 | 13,150.00 | 13,150.00 | 513,300 |
| 2026-05-11 | 13,100.00 | 13,200.00 | 12,800.00 | 13,200.00 | 13,200.00 | 619,600 |
| 2026-05-08 | 12,800.00 | 13,300.00 | 12,550.00 | 13,300.00 | 13,300.00 | 1,304,500 |
| 2026-05-07 | 13,250.00 | 13,350.00 | 12,850.00 | 12,900.00 | 12,900.00 | 728,400 |
| 2026-05-06 | 13,000.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 489,400 |
| 2026-05-05 | 13,250.00 | 13,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | 413,500 |
| 2026-05-04 | 13,350.00 | 13,500.00 | 13,150.00 | 13,200.00 | 13,200.00 | 552,500 |
| 2026-04-29 | 13,200.00 | 13,250.00 | 13,050.00 | 13,150.00 | 13,150.00 | 468,700 |
| 2026-04-28 | 13,300.00 | 13,350.00 | 12,950.00 | 13,200.00 | 13,200.00 | 572,200 |
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.