Fecon Foundation Engineering and Underground Construction JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	28,200.00	28,550.00	27,900.00	27,900.00	26,541.88	3,068,800
2022-03-24	26,800.00	28,600.00	26,650.00	28,100.00	26,732.15	5,780,400
2022-03-23	27,500.00	27,900.00	27,000.00	27,000.00	25,685.69	6,152,900
2022-03-22	28,100.00	28,900.00	27,500.00	27,600.00	26,256.48	6,248,100
2022-03-21	27,550.00	28,600.00	27,550.00	28,100.00	26,732.15	4,671,200
2022-03-18	26,450.00	27,600.00	26,300.00	27,350.00	26,018.65	7,336,300
2022-03-17	26,300.00	26,950.00	26,100.00	26,300.00	25,019.77	3,352,800
2022-03-16	26,600.00	27,200.00	26,250.00	26,250.00	24,972.20	5,813,600
2022-03-15	25,000.00	26,250.00	24,600.00	26,250.00	24,972.20	7,054,900
2022-03-14	24,000.00	25,050.00	24,000.00	24,550.00	23,354.95	3,872,000
2022-03-11	23,900.00	25,150.00	23,900.00	24,200.00	23,021.99	3,863,700
2022-03-10	24,300.00	24,900.00	24,250.00	24,300.00	23,117.12	2,016,000
2022-03-09	24,100.00	24,600.00	23,000.00	23,650.00	22,498.76	4,096,700
2022-03-08	24,700.00	25,350.00	24,200.00	24,200.00	23,021.99	4,364,100
2022-03-07	25,500.00	26,050.00	25,100.00	25,400.00	24,163.58	3,385,300
2022-03-04	25,400.00	26,300.00	25,200.00	25,800.00	24,544.11	6,013,800
2022-03-03	24,450.00	24,900.00	23,850.00	24,800.00	23,592.78	3,573,300
2022-03-02	24,800.00	25,300.00	24,200.00	24,400.00	23,212.25	3,123,100
2022-03-01	24,800.00	25,500.00	24,600.00	24,900.00	23,687.92	3,696,000
2022-02-28	23,950.00	25,000.00	23,400.00	24,800.00	23,592.78	3,468,300
2022-02-25	24,600.00	24,750.00	24,100.00	24,100.00	22,926.86	3,956,100
2022-02-24	25,400.00	25,600.00	23,700.00	24,250.00	23,069.56	5,278,600
2022-02-23	25,000.00	25,900.00	24,900.00	25,450.00	24,211.14	3,191,000
2022-02-22	25,000.00	25,700.00	24,200.00	24,850.00	23,640.35	6,265,500
2022-02-21	25,500.00	26,500.00	25,300.00	25,900.00	24,639.24	5,285,900
2022-02-18	24,100.00	25,400.00	23,750.00	25,200.00	23,973.31	3,737,600
2022-02-17	24,450.00	24,650.00	24,000.00	24,200.00	23,021.99	3,485,300
2022-02-16	23,900.00	24,900.00	23,600.00	24,550.00	23,354.95	4,071,900
2022-02-15	23,600.00	23,900.00	23,200.00	23,500.00	22,356.06	2,265,200
2022-02-14	22,100.00	24,200.00	22,000.00	23,300.00	22,165.80	5,915,400
2022-02-11	23,100.00	23,650.00	22,750.00	22,900.00	21,785.27	3,065,200
2022-02-10	23,550.00	24,500.00	23,200.00	23,550.00	22,403.63	3,508,000
2022-02-09	20,850.00	23,300.00	20,600.00	23,300.00	22,165.80	7,043,400
2022-02-08	22,600.00	23,400.00	21,600.00	21,800.00	20,738.82	5,009,700
2022-02-07	22,400.00	23,500.00	22,150.00	23,200.00	22,070.67	2,269,500
2022-01-28	19,850.00	22,000.00	19,850.00	22,000.00	20,929.08	6,940,200
2022-01-27	21,500.00	22,000.00	21,300.00	21,300.00	20,263.16	3,031,600
2022-01-26	24,550.00	25,200.00	22,850.00	22,850.00	21,737.71	6,322,000
2022-01-25	24,550.00	25,600.00	24,550.00	24,550.00	23,354.95	7,716,500
2022-01-24	27,600.00	27,600.00	26,350.00	26,350.00	25,067.33	3,531,400
2022-01-21	29,000.00	29,550.00	28,000.00	28,300.00	26,922.41	3,391,200
2022-01-20	24,500.00	28,100.00	24,500.00	28,100.00	26,732.15	15,275,000
2022-01-19	26,300.00	27,000.00	26,300.00	26,300.00	25,019.77	4,435,200
2022-01-18	28,250.00	28,250.00	28,250.00	28,250.00	26,874.84	826,500
2022-01-17	33,500.00	33,600.00	30,350.00	30,350.00	28,872.62	5,334,300
2022-01-14	31,200.00	35,700.00	31,200.00	32,600.00	31,013.09	10,043,300
2022-01-13	36,300.00	36,950.00	33,500.00	33,500.00	31,869.28	4,631,800
2022-01-12	34,400.00	37,000.00	33,000.00	36,000.00	34,247.59	7,941,800
2022-01-11	33,000.00	34,700.00	32,050.00	34,600.00	32,915.74	7,827,800
2022-01-10	32,500.00	34,450.00	31,800.00	32,450.00	30,870.40	6,991,900
2022-01-07	32,300.00	32,650.00	31,600.00	32,200.00	30,632.57	3,491,700
2022-01-06	31,900.00	32,300.00	30,700.00	31,900.00	30,347.17	6,782,700
2022-01-05	31,100.00	31,450.00	30,500.00	31,450.00	29,919.07	6,412,200
2022-01-04	27,200.00	29,400.00	27,200.00	29,400.00	27,968.86	3,815,700
2021-12-31	28,400.00	28,800.00	27,350.00	27,500.00	26,161.35	5,204,000
2021-12-30	28,550.00	29,550.00	28,300.00	28,300.00	26,922.41	3,556,300
2021-12-29	29,700.00	30,000.00	28,550.00	28,550.00	27,160.24	6,733,700
2021-12-28	29,700.00	30,400.00	29,100.00	29,950.00	28,492.09	4,541,200
2021-12-27	29,100.00	30,000.00	28,350.00	29,400.00	27,968.86	4,803,800
2021-12-24	31,150.00	31,500.00	29,300.00	29,500.00	28,064.00	4,673,700

← NewerPage 20 of 21 · 1,246 trading daysOlder →

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.