Fecon Foundation Engineering and Underground Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 15,750.00 | 16,050.00 | 15,650.00 | 15,800.00 | 15,412.27 | 1,145,736 |
| 2025-10-28 | 15,800.00 | 15,800.00 | 15,200.00 | 15,650.00 | 15,265.95 | 678,748 |
| 2025-10-27 | 15,550.00 | 15,800.00 | 15,100.00 | 15,500.00 | 15,119.63 | 980,401 |
| 2025-10-24 | 16,000.00 | 16,000.00 | 15,250.00 | 15,450.00 | 15,070.86 | 1,084,610 |
| 2025-10-23 | 16,000.00 | 16,450.00 | 15,850.00 | 15,850.00 | 15,461.04 | 713,131 |
| 2025-10-22 | 15,950.00 | 16,200.00 | 15,500.00 | 16,000.00 | 15,607.36 | 963,149 |
| 2025-10-21 | 16,000.00 | 16,600.00 | 15,550.00 | 15,900.00 | 15,509.82 | 3,034,907 |
| 2025-10-20 | 17,100.00 | 17,700.00 | 16,250.00 | 16,250.00 | 15,851.23 | 2,340,543 |
| 2025-10-17 | 17,550.00 | 17,950.00 | 17,400.00 | 17,450.00 | 17,021.78 | 2,184,039 |
| 2025-10-16 | 17,050.00 | 17,500.00 | 17,050.00 | 17,400.00 | 16,973.01 | 1,637,277 |
| 2025-10-15 | 17,400.00 | 17,400.00 | 16,950.00 | 17,100.00 | 16,680.37 | 1,630,185 |
| 2025-10-14 | 17,800.00 | 18,000.00 | 17,150.00 | 17,400.00 | 16,973.01 | 2,123,190 |
| 2025-10-13 | 17,200.00 | 17,500.00 | 17,050.00 | 17,500.00 | 17,070.55 | 1,583,960 |
| 2025-10-10 | 17,400.00 | 17,800.00 | 17,300.00 | 17,350.00 | 16,924.23 | 1,959,316 |
| 2025-10-09 | 17,350.00 | 17,400.00 | 17,050.00 | 17,200.00 | 16,777.91 | 837,645 |
| 2025-10-08 | 17,500.00 | 17,500.00 | 17,100.00 | 17,150.00 | 16,729.14 | 1,139,694 |
| 2025-10-07 | 17,600.00 | 17,700.00 | 17,100.00 | 17,100.00 | 16,680.37 | 1,128,703 |
| 2025-10-06 | 16,750.00 | 17,450.00 | 16,750.00 | 17,400.00 | 16,973.01 | 999,156 |
| 2025-10-03 | 17,000.00 | 17,200.00 | 16,650.00 | 16,700.00 | 16,290.18 | 1,833,866 |
| 2025-10-02 | 17,150.00 | 17,650.00 | 17,100.00 | 17,200.00 | 16,777.91 | 1,425,924 |
| 2025-10-01 | 17,450.00 | 17,650.00 | 17,350.00 | 17,400.00 | 16,973.01 | 1,006,290 |
| 2025-09-30 | 18,450.00 | 18,450.00 | 17,100.00 | 17,400.00 | 16,973.01 | 3,848,982 |
| 2025-09-29 | 18,900.00 | 19,350.00 | 18,150.00 | 18,300.00 | 17,850.92 | 2,696,619 |
| 2025-09-26 | 19,250.00 | 19,600.00 | 18,550.00 | 18,800.00 | 18,338.65 | 2,837,390 |
| 2025-09-25 | 18,600.00 | 19,400.00 | 18,550.00 | 19,200.00 | 18,728.83 | 6,752,045 |
| 2025-09-24 | 18,150.00 | 18,650.00 | 18,000.00 | 18,500.00 | 18,046.01 | 1,812,335 |
| 2025-09-23 | 18,750.00 | 18,900.00 | 18,000.00 | 18,150.00 | 17,704.60 | 1,918,138 |
| 2025-09-22 | 18,000.00 | 18,650.00 | 17,850.00 | 18,500.00 | 18,046.01 | 4,766,653 |
| 2025-09-19 | 18,050.00 | 18,150.00 | 17,800.00 | 18,000.00 | 17,558.28 | 1,580,760 |
| 2025-09-18 | 17,550.00 | 17,850.00 | 17,250.00 | 17,800.00 | 17,363.19 | 1,479,545 |
| 2025-09-17 | 17,700.00 | 17,850.00 | 17,350.00 | 17,350.00 | 16,924.23 | 1,358,653 |
| 2025-09-16 | 18,450.00 | 18,450.00 | 17,650.00 | 17,800.00 | 17,363.19 | 2,250,997 |
| 2025-09-15 | 17,650.00 | 18,300.00 | 17,600.00 | 18,250.00 | 17,802.15 | 2,215,372 |
| 2025-09-12 | 17,400.00 | 17,950.00 | 17,400.00 | 17,450.00 | 17,021.78 | 2,085,024 |
| 2025-09-11 | 16,800.00 | 17,400.00 | 16,300.00 | 17,250.00 | 16,826.69 | 2,426,206 |
| 2025-09-10 | 17,250.00 | 17,250.00 | 16,900.00 | 17,000.00 | 16,582.82 | 1,100,559 |
| 2025-09-09 | 16,900.00 | 17,300.00 | 16,800.00 | 17,000.00 | 16,582.82 | 1,729,518 |
| 2025-09-08 | 17,800.00 | 17,900.00 | 17,000.00 | 17,000.00 | 16,582.82 | 3,638,747 |
| 2025-09-05 | 18,500.00 | 18,750.00 | 17,950.00 | 17,950.00 | 17,509.51 | 4,995,381 |
| 2025-09-04 | 18,500.00 | 18,850.00 | 18,250.00 | 18,250.00 | 17,802.15 | 3,007,856 |
| 2025-09-03 | 17,800.00 | 18,500.00 | 17,800.00 | 18,300.00 | 17,850.92 | 2,603,375 |
| 2025-08-29 | 18,250.00 | 18,250.00 | 17,800.00 | 17,800.00 | 17,363.19 | 7,718,216 |
| 2025-08-28 | 17,800.00 | 18,150.00 | 17,650.00 | 18,050.00 | 17,607.06 | 3,087,235 |
| 2025-08-27 | 17,900.00 | 18,100.00 | 17,650.00 | 17,650.00 | 17,216.87 | 2,965,699 |
| 2025-08-26 | 17,000.00 | 17,950.00 | 16,850.00 | 17,950.00 | 17,509.51 | 2,444,730 |
| 2025-08-25 | 17,600.00 | 17,900.00 | 16,900.00 | 16,900.00 | 16,485.28 | 3,570,987 |
| 2025-08-22 | 17,050.00 | 18,200.00 | 17,000.00 | 17,800.00 | 17,363.19 | 4,825,561 |
| 2025-08-21 | 18,000.00 | 18,200.00 | 17,500.00 | 17,500.00 | 17,070.55 | 3,986,952 |
| 2025-08-20 | 19,150.00 | 19,150.00 | 17,850.00 | 17,900.00 | 17,460.74 | 10,262,680 |
| 2025-08-19 | 20,000.00 | 20,600.00 | 18,700.00 | 19,150.00 | 18,680.06 | 6,792,631 |
| 2025-08-18 | 19,500.00 | 20,000.00 | 19,200.00 | 19,700.00 | 19,216.56 | 7,263,017 |
| 2025-08-15 | 18,300.00 | 19,050.00 | 18,150.00 | 18,700.00 | 18,241.10 | 8,671,426 |
| 2025-08-14 | 18,300.00 | 18,750.00 | 18,000.00 | 18,200.00 | 17,753.37 | 3,678,993 |
| 2025-08-13 | 18,350.00 | 18,700.00 | 17,700.00 | 18,200.00 | 17,753.37 | 5,339,579 |
| 2025-08-12 | 18,550.00 | 18,550.00 | 17,600.00 | 18,300.00 | 17,850.92 | 5,318,417 |
| 2025-08-11 | 18,500.00 | 19,300.00 | 18,000.00 | 18,500.00 | 18,046.01 | 6,011,271 |
| 2025-08-08 | 17,900.00 | 18,800.00 | 17,350.00 | 18,300.00 | 17,850.92 | 7,461,794 |
| 2025-08-07 | 16,900.00 | 17,800.00 | 16,300.00 | 17,800.00 | 17,363.19 | 9,462,613 |
| 2025-08-06 | 16,400.00 | 16,700.00 | 15,900.00 | 16,650.00 | 16,241.41 | 4,199,847 |
| 2025-08-05 | 16,900.00 | 16,900.00 | 15,450.00 | 16,000.00 | 15,607.36 | 8,379,514 |
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.