Fecon Foundation Engineering and Underground Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 14,300.00 | 14,300.00 | 14,000.00 | 14,200.00 | 13,851.53 | 740,536 |
| 2025-05-09 | 14,500.00 | 14,750.00 | 14,200.00 | 14,200.00 | 13,851.53 | 1,697,384 |
| 2025-05-08 | 14,550.00 | 14,550.00 | 14,350.00 | 14,500.00 | 14,144.17 | 983,515 |
| 2025-05-07 | 14,500.00 | 14,700.00 | 14,350.00 | 14,500.00 | 14,144.17 | 911,255 |
| 2025-05-06 | 14,350.00 | 14,750.00 | 14,350.00 | 14,500.00 | 14,144.17 | 1,358,374 |
| 2025-05-05 | 14,150.00 | 14,500.00 | 14,050.00 | 14,400.00 | 14,046.63 | 785,414 |
| 2025-04-29 | 14,400.00 | 14,500.00 | 14,250.00 | 14,350.00 | 13,997.85 | 495,900 |
| 2025-04-28 | 14,400.00 | 14,800.00 | 14,300.00 | 14,400.00 | 14,046.63 | 1,209,000 |
| 2025-04-25 | 14,250.00 | 14,650.00 | 14,000.00 | 14,500.00 | 14,144.17 | 2,165,800 |
| 2025-04-24 | 14,250.00 | 14,250.00 | 13,900.00 | 14,250.00 | 13,900.31 | 716,800 |
| 2025-04-23 | 14,400.00 | 14,400.00 | 13,750.00 | 14,250.00 | 13,900.31 | 1,610,200 |
| 2025-04-22 | 13,900.00 | 14,300.00 | 13,000.00 | 14,300.00 | 13,949.08 | 1,459,300 |
| 2025-04-21 | 14,050.00 | 14,050.00 | 13,750.00 | 13,950.00 | 13,607.67 | 789,400 |
| 2025-04-18 | 14,150.00 | 14,450.00 | 14,000.00 | 14,150.00 | 13,802.76 | 1,651,000 |
| 2025-04-17 | 13,400.00 | 14,050.00 | 13,350.00 | 14,000.00 | 13,656.44 | 1,319,400 |
| 2025-04-16 | 13,350.00 | 13,650.00 | 13,300.00 | 13,550.00 | 13,217.48 | 1,262,300 |
| 2025-04-15 | 13,400.00 | 13,750.00 | 13,100.00 | 13,350.00 | 13,022.39 | 1,790,000 |
| 2025-04-14 | 12,600.00 | 13,100.00 | 12,500.00 | 13,100.00 | 12,778.53 | 1,265,300 |
| 2025-04-11 | 12,500.00 | 12,600.00 | 12,050.00 | 12,450.00 | 12,144.48 | 1,529,200 |
| 2025-04-10 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,607.98 | 61,900 |
| 2025-04-09 | 11,050.00 | 11,900.00 | 11,050.00 | 11,150.00 | 10,876.38 | 1,456,900 |
| 2025-04-08 | 12,700.00 | 12,700.00 | 11,850.00 | 11,850.00 | 11,559.20 | 1,505,300 |
| 2025-04-04 | 12,450.00 | 13,000.00 | 12,250.00 | 12,700.00 | 12,388.34 | 1,446,800 |
| 2025-04-03 | 13,500.00 | 13,800.00 | 13,150.00 | 13,150.00 | 12,827.30 | 2,462,500 |
| 2025-04-02 | 14,050.00 | 14,350.00 | 13,950.00 | 14,100.00 | 13,753.99 | 531,800 |
| 2025-04-01 | 13,950.00 | 14,100.00 | 13,700.00 | 14,000.00 | 13,656.44 | 1,129,600 |
| 2025-03-31 | 13,700.00 | 14,000.00 | 13,350.00 | 14,000.00 | 13,656.44 | 1,316,100 |
| 2025-03-28 | 14,150.00 | 14,150.00 | 13,800.00 | 13,800.00 | 13,461.35 | 760,300 |
| 2025-03-27 | 14,250.00 | 14,400.00 | 14,100.00 | 14,100.00 | 13,753.99 | 1,184,100 |
| 2025-03-26 | 14,300.00 | 14,450.00 | 14,200.00 | 14,250.00 | 13,900.31 | 680,100 |
| 2025-03-25 | 14,350.00 | 14,450.00 | 14,150.00 | 14,250.00 | 13,900.31 | 529,000 |
| 2025-03-24 | 14,200.00 | 14,300.00 | 14,050.00 | 14,250.00 | 13,900.31 | 590,100 |
| 2025-03-21 | 14,400.00 | 14,500.00 | 14,250.00 | 14,250.00 | 13,900.31 | 407,100 |
| 2025-03-20 | 14,200.00 | 14,550.00 | 14,050.00 | 14,400.00 | 14,046.63 | 882,300 |
| 2025-03-19 | 14,200.00 | 14,350.00 | 14,100.00 | 14,200.00 | 13,851.53 | 626,600 |
| 2025-03-18 | 14,300.00 | 14,400.00 | 14,150.00 | 14,150.00 | 13,802.76 | 616,800 |
| 2025-03-17 | 13,900.00 | 14,250.00 | 13,900.00 | 14,200.00 | 13,851.53 | 855,800 |
| 2025-03-14 | 14,200.00 | 14,200.00 | 13,900.00 | 13,900.00 | 13,558.90 | 1,242,500 |
| 2025-03-13 | 14,650.00 | 14,750.00 | 13,900.00 | 14,050.00 | 13,705.21 | 2,577,800 |
| 2025-03-12 | 15,100.00 | 15,100.00 | 14,600.00 | 14,600.00 | 14,241.72 | 1,832,700 |
| 2025-03-11 | 14,600.00 | 15,150.00 | 14,550.00 | 14,950.00 | 14,583.13 | 2,443,000 |
| 2025-03-10 | 14,550.00 | 15,000.00 | 14,500.00 | 14,750.00 | 14,388.04 | 2,064,600 |
| 2025-03-07 | 14,700.00 | 15,000.00 | 14,500.00 | 14,500.00 | 14,144.17 | 1,550,800 |
| 2025-03-06 | 14,900.00 | 15,050.00 | 14,400.00 | 14,700.00 | 14,339.26 | 3,340,100 |
| 2025-03-05 | 15,500.00 | 15,500.00 | 14,850.00 | 14,850.00 | 14,485.58 | 1,652,400 |
| 2025-03-04 | 15,500.00 | 15,700.00 | 15,100.00 | 15,400.00 | 15,022.09 | 1,755,500 |
| 2025-03-03 | 15,550.00 | 15,650.00 | 15,100.00 | 15,550.00 | 15,168.40 | 1,018,500 |
| 2025-02-28 | 15,800.00 | 15,800.00 | 15,300.00 | 15,350.00 | 14,973.31 | 3,519,200 |
| 2025-02-27 | 15,750.00 | 15,950.00 | 15,550.00 | 15,800.00 | 15,412.27 | 1,354,700 |
| 2025-02-26 | 16,050.00 | 16,250.00 | 15,750.00 | 15,750.00 | 15,363.50 | 1,210,700 |
| 2025-02-25 | 15,950.00 | 16,300.00 | 15,800.00 | 16,000.00 | 15,607.36 | 1,896,700 |
| 2025-02-24 | 16,400.00 | 16,400.00 | 15,750.00 | 15,950.00 | 15,558.59 | 1,398,300 |
| 2025-02-21 | 15,400.00 | 16,350.00 | 15,300.00 | 16,200.00 | 15,802.45 | 9,619,400 |
| 2025-02-20 | 15,250.00 | 15,650.00 | 15,150.00 | 15,300.00 | 14,924.54 | 1,947,100 |
| 2025-02-19 | 14,950.00 | 15,450.00 | 14,900.00 | 15,250.00 | 14,875.77 | 2,464,700 |
| 2025-02-18 | 15,100.00 | 15,150.00 | 14,900.00 | 14,950.00 | 14,583.13 | 889,500 |
| 2025-02-17 | 15,100.00 | 15,300.00 | 15,050.00 | 15,050.00 | 14,680.67 | 1,528,000 |
| 2025-02-14 | 15,250.00 | 15,500.00 | 15,100.00 | 15,100.00 | 14,729.45 | 1,728,700 |
| 2025-02-13 | 14,800.00 | 15,100.00 | 14,800.00 | 15,100.00 | 14,729.45 | 976,000 |
| 2025-02-12 | 14,750.00 | 15,150.00 | 14,700.00 | 14,900.00 | 14,534.36 | 1,586,300 |
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.