Fecon Foundation Engineering and Underground Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 16,900.00 | 16,900.00 | 15,450.00 | 16,000.00 | 15,607.36 | 8,379,514 |
| 2025-08-04 | 16,050.00 | 16,850.00 | 16,050.00 | 16,600.00 | 16,192.64 | 7,628,440 |
| 2025-08-01 | 14,900.00 | 15,950.00 | 14,900.00 | 15,950.00 | 15,558.59 | 7,554,518 |
| 2025-07-31 | 14,900.00 | 15,000.00 | 14,450.00 | 14,950.00 | 14,583.13 | 2,908,830 |
| 2025-07-30 | 14,850.00 | 15,050.00 | 14,500.00 | 14,650.00 | 14,290.49 | 3,343,868 |
| 2025-07-29 | 16,200.00 | 16,200.00 | 14,800.00 | 14,800.00 | 14,436.81 | 5,899,897 |
| 2025-07-28 | 15,500.00 | 16,250.00 | 15,300.00 | 15,900.00 | 15,509.82 | 9,093,289 |
| 2025-07-25 | 15,100.00 | 15,600.00 | 15,100.00 | 15,300.00 | 14,924.54 | 5,526,876 |
| 2025-07-24 | 15,300.00 | 15,300.00 | 14,850.00 | 15,000.00 | 14,631.90 | 2,463,236 |
| 2025-07-23 | 15,100.00 | 15,650.00 | 15,000.00 | 15,100.00 | 14,729.45 | 4,617,792 |
| 2025-07-22 | 14,750.00 | 15,150.00 | 14,700.00 | 14,900.00 | 14,534.36 | 2,942,662 |
| 2025-07-21 | 15,600.00 | 15,600.00 | 14,800.00 | 14,800.00 | 14,436.81 | 3,977,948 |
| 2025-07-18 | 15,500.00 | 15,600.00 | 15,000.00 | 15,350.00 | 14,973.31 | 5,378,159 |
| 2025-07-17 | 15,900.00 | 15,900.00 | 15,300.00 | 15,400.00 | 15,022.09 | 4,339,633 |
| 2025-07-16 | 14,300.00 | 15,300.00 | 14,200.00 | 15,300.00 | 14,924.54 | 8,060,479 |
| 2025-07-15 | 14,600.00 | 14,600.00 | 14,300.00 | 14,300.00 | 13,949.08 | 2,277,046 |
| 2025-07-14 | 14,400.00 | 14,550.00 | 14,050.00 | 14,500.00 | 14,144.17 | 3,008,025 |
| 2025-07-11 | 14,400.00 | 14,500.00 | 14,200.00 | 14,350.00 | 13,997.85 | 1,908,206 |
| 2025-07-10 | 14,300.00 | 14,800.00 | 14,300.00 | 14,400.00 | 14,046.63 | 3,331,171 |
| 2025-07-09 | 14,500.00 | 14,500.00 | 14,350.00 | 14,400.00 | 14,046.63 | 2,929,718 |
| 2025-07-08 | 14,000.00 | 14,350.00 | 14,000.00 | 14,350.00 | 13,997.85 | 5,378,976 |
| 2025-07-07 | 14,050.00 | 14,050.00 | 13,800.00 | 13,950.00 | 13,607.67 | 1,754,378 |
| 2025-07-04 | 13,700.00 | 13,850.00 | 13,650.00 | 13,850.00 | 13,510.12 | 1,741,192 |
| 2025-07-03 | 13,800.00 | 13,900.00 | 13,600.00 | 13,650.00 | 13,315.03 | 3,915,756 |
| 2025-07-02 | 13,750.00 | 13,800.00 | 13,700.00 | 13,750.00 | 13,412.58 | 4,991,730 |
| 2025-07-01 | 14,000.00 | 14,300.00 | 13,750.00 | 13,750.00 | 13,412.58 | 4,552,097 |
| 2025-06-30 | 13,700.00 | 13,850.00 | 13,600.00 | 13,800.00 | 13,461.35 | 2,832,262 |
| 2025-06-27 | 13,800.00 | 13,900.00 | 13,700.00 | 13,700.00 | 13,363.80 | 762,356 |
| 2025-06-26 | 14,050.00 | 14,050.00 | 13,750.00 | 13,800.00 | 13,461.35 | 828,718 |
| 2025-06-25 | 14,150.00 | 14,250.00 | 13,950.00 | 13,950.00 | 13,607.67 | 954,859 |
| 2025-06-24 | 14,150.00 | 14,200.00 | 13,900.00 | 14,050.00 | 13,705.21 | 803,559 |
| 2025-06-23 | 14,050.00 | 14,300.00 | 13,900.00 | 14,100.00 | 13,753.99 | 1,314,746 |
| 2025-06-20 | 13,800.00 | 14,150.00 | 13,700.00 | 14,150.00 | 13,802.76 | 1,293,374 |
| 2025-06-19 | 13,900.00 | 13,900.00 | 13,750.00 | 13,800.00 | 13,461.35 | 433,235 |
| 2025-06-18 | 14,000.00 | 14,200.00 | 13,750.00 | 13,900.00 | 13,558.90 | 1,052,387 |
| 2025-06-17 | 13,950.00 | 13,950.00 | 13,650.00 | 13,800.00 | 13,461.35 | 995,204 |
| 2025-06-16 | 13,550.00 | 14,100.00 | 13,500.00 | 13,950.00 | 13,607.67 | 1,910,516 |
| 2025-06-13 | 13,400.00 | 13,650.00 | 13,250.00 | 13,550.00 | 13,217.48 | 910,784 |
| 2025-06-12 | 13,650.00 | 13,700.00 | 13,400.00 | 13,450.00 | 13,119.94 | 866,754 |
| 2025-06-11 | 13,700.00 | 13,750.00 | 13,350.00 | 13,450.00 | 13,119.94 | 1,117,997 |
| 2025-06-10 | 13,900.00 | 14,000.00 | 13,650.00 | 13,650.00 | 13,315.03 | 1,081,948 |
| 2025-06-09 | 13,950.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,558.90 | 1,048,615 |
| 2025-06-06 | 14,300.00 | 14,300.00 | 13,900.00 | 13,900.00 | 13,558.90 | 1,229,122 |
| 2025-06-05 | 14,400.00 | 14,850.00 | 14,250.00 | 14,300.00 | 13,949.08 | 2,676,359 |
| 2025-06-04 | 14,150.00 | 14,550.00 | 14,150.00 | 14,350.00 | 13,997.85 | 2,580,202 |
| 2025-06-03 | 14,150.00 | 14,200.00 | 14,000.00 | 14,100.00 | 13,753.99 | 898,050 |
| 2025-06-02 | 13,750.00 | 14,000.00 | 13,700.00 | 14,000.00 | 13,656.44 | 1,438,815 |
| 2025-05-30 | 14,100.00 | 14,200.00 | 13,800.00 | 13,850.00 | 13,510.12 | 1,030,331 |
| 2025-05-29 | 14,100.00 | 14,450.00 | 14,050.00 | 14,200.00 | 13,851.53 | 1,166,902 |
| 2025-05-28 | 14,300.00 | 14,300.00 | 14,050.00 | 14,050.00 | 13,705.21 | 895,712 |
| 2025-05-27 | 14,000.00 | 14,300.00 | 14,000.00 | 14,250.00 | 13,900.31 | 1,277,520 |
| 2025-05-26 | 14,100.00 | 14,100.00 | 13,550.00 | 13,900.00 | 13,558.90 | 1,709,251 |
| 2025-05-23 | 14,300.00 | 14,450.00 | 14,000.00 | 14,050.00 | 13,705.21 | 1,451,066 |
| 2025-05-22 | 14,650.00 | 14,650.00 | 14,300.00 | 14,300.00 | 13,949.08 | 1,518,619 |
| 2025-05-21 | 14,300.00 | 14,700.00 | 14,000.00 | 14,700.00 | 14,339.26 | 3,741,452 |
| 2025-05-20 | 14,250.00 | 14,350.00 | 14,200.00 | 14,250.00 | 13,900.31 | 1,141,580 |
| 2025-05-19 | 14,500.00 | 14,800.00 | 14,300.00 | 14,300.00 | 13,949.08 | 2,371,458 |
| 2025-05-16 | 14,800.00 | 14,800.00 | 14,350.00 | 14,650.00 | 14,290.49 | 2,204,539 |
| 2025-05-15 | 14,350.00 | 14,800.00 | 14,250.00 | 14,750.00 | 14,388.04 | 3,569,442 |
| 2025-05-14 | 14,400.00 | 14,400.00 | 14,150.00 | 14,250.00 | 13,900.31 | 799,898 |
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.