Fecon Foundation Engineering and Underground Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 14,650.00 | 14,750.00 | 14,300.00 | 14,450.00 | 14,450.00 | 816,500 |
| 2026-01-22 | 14,400.00 | 15,000.00 | 14,350.00 | 14,650.00 | 14,650.00 | 1,214,800 |
| 2026-01-21 | 14,650.00 | 14,650.00 | 14,150.00 | 14,500.00 | 14,500.00 | 1,222,500 |
| 2026-01-20 | 15,000.00 | 15,050.00 | 14,550.00 | 14,800.00 | 14,800.00 | 1,093,800 |
| 2026-01-19 | 14,500.00 | 15,450.00 | 14,450.00 | 14,800.00 | 14,800.00 | 2,091,500 |
| 2026-01-16 | 14,600.00 | 14,800.00 | 14,350.00 | 14,500.00 | 14,500.00 | 2,040,400 |
| 2026-01-15 | 14,450.00 | 14,600.00 | 14,200.00 | 14,500.00 | 14,500.00 | 1,084,400 |
| 2026-01-14 | 14,850.00 | 14,950.00 | 14,300.00 | 14,450.00 | 14,450.00 | 1,779,400 |
| 2026-01-13 | 14,800.00 | 14,900.00 | 14,500.00 | 14,800.00 | 14,800.00 | 1,089,400 |
| 2026-01-12 | 13,600.00 | 14,800.00 | 13,600.00 | 14,800.00 | 14,800.00 | 1,323,600 |
| 2026-01-09 | 14,550.00 | 14,550.00 | 13,850.00 | 13,850.00 | 13,850.00 | 1,858,700 |
| 2026-01-08 | 14,800.00 | 14,850.00 | 14,400.00 | 14,550.00 | 14,550.00 | 1,060,900 |
| 2026-01-07 | 14,600.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | 791,000 |
| 2026-01-06 | 14,250.00 | 14,600.00 | 14,100.00 | 14,600.00 | 14,600.00 | 785,200 |
| 2026-01-05 | 14,700.00 | 14,800.00 | 14,200.00 | 14,250.00 | 14,250.00 | 773,800 |
| 2025-12-31 | 14,900.00 | 14,950.00 | 14,600.00 | 14,600.00 | 14,600.00 | 673,700 |
| 2025-12-30 | 14,900.00 | 15,000.00 | 14,500.00 | 14,900.00 | 14,900.00 | 483,400 |
| 2025-12-29 | 14,850.00 | 15,100.00 | 14,800.00 | 14,850.00 | 14,850.00 | 468,500 |
| 2025-12-26 | 15,200.00 | 15,400.00 | 14,800.00 | 14,800.00 | 14,800.00 | 1,224,600 |
| 2025-12-25 | 15,650.00 | 15,750.00 | 15,200.00 | 15,200.00 | 15,200.00 | 789,600 |
| 2025-12-24 | 15,550.00 | 15,750.00 | 15,500.00 | 15,650.00 | 15,650.00 | 500,000 |
| 2025-12-23 | 16,400.00 | 16,400.00 | 15,200.00 | 15,550.00 | 15,550.00 | 2,674,400 |
| 2025-12-22 | 16,500.00 | 16,550.00 | 16,150.00 | 16,300.00 | 16,300.00 | 1,196,300 |
| 2025-12-19 | 16,650.00 | 16,650.00 | 16,300.00 | 16,300.00 | 16,300.00 | 1,447,200 |
| 2025-12-18 | 15,600.00 | 16,700.00 | 15,600.00 | 16,650.00 | 16,650.00 | 2,983,700 |
| 2025-12-17 | 16,000.00 | 16,200.00 | 15,650.00 | 15,650.00 | 15,650.00 | 698,400 |
| 2025-12-16 | 15,070.86 | 16,192.64 | 15,070.86 | 15,900.00 | 15,900.00 | 2,438,200 |
| 2025-12-15 | 15,412.27 | 15,412.27 | 15,070.86 | 15,168.40 | 15,168.40 | 465,100 |
| 2025-12-12 | 15,509.81 | 15,704.91 | 14,631.90 | 15,217.18 | 15,217.18 | 1,161,900 |
| 2025-12-11 | 15,948.77 | 16,582.82 | 15,461.04 | 15,461.04 | 15,461.04 | 1,955,700 |
| 2025-12-10 | 16,143.86 | 16,143.86 | 15,509.81 | 16,046.32 | 16,046.32 | 1,771,400 |
| 2025-12-09 | 16,250.00 | 16,450.00 | 15,700.00 | 16,450.00 | 16,450.00 | 1,559,200 |
| 2025-12-08 | 15,350.00 | 16,400.00 | 15,350.00 | 16,400.00 | 16,400.00 | 3,509,400 |
| 2025-12-05 | 15,100.00 | 15,500.00 | 14,950.00 | 15,350.00 | 15,350.00 | 1,114,900 |
| 2025-12-04 | 15,000.00 | 15,200.00 | 14,950.00 | 15,200.00 | 15,200.00 | 584,300 |
| 2025-12-03 | 14,800.00 | 14,950.00 | 14,700.00 | 14,950.00 | 14,950.00 | 260,800 |
| 2025-12-02 | 14,700.00 | 14,800.00 | 14,500.00 | 14,750.00 | 14,750.00 | 469,200 |
| 2025-12-01 | 14,850.00 | 15,000.00 | 14,500.00 | 14,650.00 | 14,650.00 | 368,000 |
| 2025-11-28 | 14,900.00 | 15,150.00 | 14,750.00 | 14,750.00 | 14,750.00 | 634,300 |
| 2025-11-27 | 15,050.00 | 15,200.00 | 14,900.00 | 14,900.00 | 14,900.00 | 398,100 |
| 2025-11-26 | 14,800.00 | 15,100.00 | 14,700.00 | 15,000.00 | 15,000.00 | 365,700 |
| 2025-11-25 | 15,150.00 | 15,150.00 | 14,700.00 | 14,700.00 | 14,339.26 | 584,565 |
| 2025-11-24 | 15,400.00 | 15,400.00 | 15,000.00 | 15,000.00 | 14,631.90 | 376,637 |
| 2025-11-21 | 15,250.00 | 15,300.00 | 15,000.00 | 15,150.00 | 14,778.22 | 583,570 |
| 2025-11-20 | 15,550.00 | 15,550.00 | 15,300.00 | 15,300.00 | 14,924.54 | 520,175 |
| 2025-11-19 | 15,600.00 | 15,800.00 | 15,400.00 | 15,550.00 | 15,168.40 | 2,054,034 |
| 2025-11-18 | 15,600.00 | 15,750.00 | 15,450.00 | 15,500.00 | 15,119.63 | 863,054 |
| 2025-11-17 | 15,150.00 | 15,650.00 | 15,150.00 | 15,600.00 | 15,217.18 | 866,362 |
| 2025-11-14 | 15,150.00 | 15,300.00 | 15,050.00 | 15,150.00 | 14,778.22 | 442,373 |
| 2025-11-13 | 15,150.00 | 15,300.00 | 15,100.00 | 15,150.00 | 14,778.22 | 450,407 |
| 2025-11-12 | 14,800.00 | 15,150.00 | 14,800.00 | 15,150.00 | 14,778.22 | 554,877 |
| 2025-11-11 | 14,750.00 | 14,950.00 | 14,600.00 | 14,750.00 | 14,388.04 | 465,286 |
| 2025-11-10 | 14,750.00 | 15,050.00 | 14,600.00 | 14,750.00 | 14,388.04 | 534,406 |
| 2025-11-07 | 15,550.00 | 15,550.00 | 14,750.00 | 14,750.00 | 14,388.04 | 600,168 |
| 2025-11-06 | 15,300.00 | 15,600.00 | 15,300.00 | 15,400.00 | 15,022.09 | 597,160 |
| 2025-11-05 | 15,400.00 | 15,500.00 | 15,300.00 | 15,400.00 | 15,022.09 | 469,510 |
| 2025-11-04 | 15,000.00 | 15,600.00 | 14,250.00 | 15,400.00 | 15,022.09 | 1,880,086 |
| 2025-11-03 | 15,550.00 | 16,000.00 | 15,100.00 | 15,100.00 | 14,729.45 | 1,231,233 |
| 2025-10-31 | 15,650.00 | 16,000.00 | 15,550.00 | 15,550.00 | 15,168.40 | 788,720 |
| 2025-10-30 | 15,850.00 | 15,950.00 | 15,600.00 | 15,650.00 | 15,265.95 | 580,865 |
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.