Fecon Foundation Engineering and Underground Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 13,550.00 | 13,600.00 | 13,300.00 | 13,300.00 | 13,300.00 | 447,200 |
| 2026-04-23 | 13,100.00 | 13,600.00 | 12,800.00 | 13,400.00 | 13,400.00 | 1,359,400 |
| 2026-04-22 | 13,500.00 | 13,600.00 | 13,200.00 | 13,200.00 | 13,200.00 | 782,900 |
| 2026-04-21 | 13,800.00 | 13,800.00 | 13,500.00 | 13,500.00 | 13,500.00 | 736,700 |
| 2026-04-20 | 13,800.00 | 14,000.00 | 13,650.00 | 13,800.00 | 13,800.00 | 844,200 |
| 2026-04-17 | 13,800.00 | 13,850.00 | 13,550.00 | 13,850.00 | 13,850.00 | 1,208,200 |
| 2026-04-16 | 13,800.00 | 13,800.00 | 13,450.00 | 13,800.00 | 13,800.00 | 1,053,700 |
| 2026-04-15 | 13,800.00 | 13,950.00 | 13,650.00 | 13,800.00 | 13,800.00 | 1,235,200 |
| 2026-04-14 | 13,900.00 | 13,950.00 | 13,550.00 | 13,800.00 | 13,800.00 | 912,700 |
| 2026-04-13 | 13,500.00 | 14,200.00 | 13,500.00 | 13,850.00 | 13,850.00 | 1,447,400 |
| 2026-04-10 | 14,000.00 | 14,050.00 | 13,400.00 | 13,850.00 | 13,850.00 | 1,508,200 |
| 2026-04-09 | 13,300.00 | 14,000.00 | 13,100.00 | 13,900.00 | 13,900.00 | 2,256,700 |
| 2026-04-08 | 13,100.00 | 13,350.00 | 12,950.00 | 13,300.00 | 13,300.00 | 1,279,900 |
| 2026-04-07 | 12,800.00 | 12,900.00 | 12,550.00 | 12,800.00 | 12,800.00 | 304,000 |
| 2026-04-06 | 12,900.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,900.00 | 483,300 |
| 2026-04-03 | 12,850.00 | 12,950.00 | 12,500.00 | 12,900.00 | 12,900.00 | 566,600 |
| 2026-04-02 | 12,900.00 | 13,000.00 | 12,700.00 | 12,900.00 | 12,900.00 | 576,000 |
| 2026-04-01 | 13,250.00 | 13,300.00 | 13,000.00 | 13,100.00 | 13,100.00 | 1,139,300 |
| 2026-03-31 | 13,000.00 | 13,300.00 | 12,900.00 | 13,100.00 | 13,100.00 | 1,036,300 |
| 2026-03-30 | 12,700.00 | 13,000.00 | 12,550.00 | 12,950.00 | 12,950.00 | 907,600 |
| 2026-03-27 | 12,900.00 | 12,950.00 | 12,650.00 | 12,950.00 | 12,950.00 | 833,000 |
| 2026-03-26 | 12,800.00 | 13,050.00 | 12,700.00 | 12,800.00 | 12,800.00 | 1,358,400 |
| 2026-03-25 | 12,300.00 | 12,850.00 | 12,000.00 | 12,650.00 | 12,650.00 | 1,037,800 |
| 2026-03-24 | 12,100.00 | 12,450.00 | 11,900.00 | 12,200.00 | 12,200.00 | 571,400 |
| 2026-03-23 | 12,150.00 | 12,250.00 | 11,400.00 | 11,800.00 | 11,800.00 | 1,192,000 |
| 2026-03-20 | 12,550.00 | 12,550.00 | 12,250.00 | 12,250.00 | 12,250.00 | 601,700 |
| 2026-03-19 | 12,050.00 | 12,850.00 | 12,050.00 | 12,300.00 | 12,300.00 | 981,300 |
| 2026-03-18 | 12,300.00 | 12,550.00 | 12,200.00 | 12,200.00 | 12,200.00 | 671,200 |
| 2026-03-17 | 12,550.00 | 12,700.00 | 12,400.00 | 12,450.00 | 12,450.00 | 970,700 |
| 2026-03-16 | 12,800.00 | 13,150.00 | 12,450.00 | 12,550.00 | 12,550.00 | 1,319,200 |
| 2026-03-13 | 11,900.00 | 12,750.00 | 11,800.00 | 12,750.00 | 12,750.00 | 1,954,600 |
| 2026-03-12 | 11,700.00 | 12,200.00 | 11,700.00 | 11,950.00 | 11,950.00 | 913,500 |
| 2026-03-11 | 11,200.00 | 11,800.00 | 11,200.00 | 11,750.00 | 11,750.00 | 1,093,000 |
| 2026-03-10 | 11,200.00 | 11,500.00 | 10,950.00 | 11,200.00 | 11,200.00 | 1,062,300 |
| 2026-03-09 | 11,200.00 | 11,450.00 | 11,200.00 | 11,200.00 | 11,200.00 | 1,754,200 |
| 2026-03-06 | 12,600.00 | 12,700.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1,289,600 |
| 2026-03-05 | 12,700.00 | 13,000.00 | 12,450.00 | 12,600.00 | 12,600.00 | 1,518,100 |
| 2026-03-04 | 12,750.00 | 12,800.00 | 12,050.00 | 12,500.00 | 12,500.00 | 1,469,800 |
| 2026-03-03 | 13,050.00 | 13,200.00 | 12,600.00 | 12,700.00 | 12,700.00 | 1,744,800 |
| 2026-03-02 | 13,050.00 | 13,350.00 | 13,050.00 | 13,050.00 | 13,050.00 | 1,409,700 |
| 2026-02-27 | 13,800.00 | 13,950.00 | 13,600.00 | 13,600.00 | 13,600.00 | 758,300 |
| 2026-02-26 | 13,950.00 | 13,950.00 | 13,600.00 | 13,850.00 | 13,850.00 | 719,400 |
| 2026-02-25 | 13,850.00 | 14,100.00 | 13,850.00 | 13,850.00 | 13,850.00 | 924,200 |
| 2026-02-24 | 13,950.00 | 14,000.00 | 13,750.00 | 13,850.00 | 13,850.00 | 610,100 |
| 2026-02-23 | 13,750.00 | 14,000.00 | 13,700.00 | 13,800.00 | 13,800.00 | 546,700 |
| 2026-02-13 | 13,700.00 | 13,850.00 | 13,600.00 | 13,600.00 | 13,600.00 | 442,700 |
| 2026-02-12 | 13,850.00 | 13,950.00 | 13,650.00 | 13,700.00 | 13,700.00 | 323,500 |
| 2026-02-11 | 13,600.00 | 13,950.00 | 13,600.00 | 13,850.00 | 13,850.00 | 472,300 |
| 2026-02-10 | 13,750.00 | 13,800.00 | 13,550.00 | 13,650.00 | 13,650.00 | 684,500 |
| 2026-02-09 | 13,900.00 | 13,900.00 | 13,650.00 | 13,750.00 | 13,750.00 | 325,800 |
| 2026-02-06 | 14,150.00 | 14,150.00 | 13,600.00 | 13,700.00 | 13,700.00 | 940,700 |
| 2026-02-05 | 14,600.00 | 14,800.00 | 14,200.00 | 14,250.00 | 14,250.00 | 502,600 |
| 2026-02-04 | 14,350.00 | 14,550.00 | 14,100.00 | 14,500.00 | 14,500.00 | 912,800 |
| 2026-02-03 | 14,100.00 | 14,300.00 | 14,100.00 | 14,150.00 | 14,150.00 | 512,800 |
| 2026-02-02 | 14,050.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 594,800 |
| 2026-01-30 | 13,800.00 | 14,000.00 | 13,800.00 | 13,850.00 | 13,850.00 | 451,000 |
| 2026-01-29 | 14,000.00 | 14,100.00 | 13,800.00 | 13,800.00 | 13,800.00 | 468,900 |
| 2026-01-28 | 13,850.00 | 14,050.00 | 13,800.00 | 14,000.00 | 14,000.00 | 722,100 |
| 2026-01-27 | 13,750.00 | 14,000.00 | 13,650.00 | 13,800.00 | 13,800.00 | 792,900 |
| 2026-01-26 | 14,450.00 | 14,450.00 | 13,800.00 | 13,850.00 | 13,850.00 | 1,033,500 |
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.