Fecon Foundation Engineering and Underground Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 14,600.00 | 14,900.00 | 14,500.00 | 14,750.00 | 14,388.04 | 1,188,500 |
| 2025-02-10 | 14,850.00 | 14,950.00 | 14,550.00 | 14,600.00 | 14,241.72 | 1,561,800 |
| 2025-02-07 | 15,000.00 | 15,000.00 | 14,800.00 | 14,850.00 | 14,485.58 | 2,428,800 |
| 2025-02-06 | 15,300.00 | 15,300.00 | 14,800.00 | 14,800.00 | 14,436.81 | 1,999,600 |
| 2025-02-05 | 15,350.00 | 15,400.00 | 15,050.00 | 15,300.00 | 14,924.54 | 1,429,300 |
| 2025-02-04 | 14,900.00 | 15,400.00 | 14,850.00 | 15,350.00 | 14,973.31 | 5,474,400 |
| 2025-02-03 | 14,700.00 | 15,050.00 | 14,200.00 | 14,800.00 | 14,436.81 | 1,302,400 |
| 2025-01-24 | 15,000.00 | 15,000.00 | 14,700.00 | 14,750.00 | 14,388.04 | 908,200 |
| 2025-01-23 | 14,800.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,534.36 | 1,208,200 |
| 2025-01-22 | 15,000.00 | 15,100.00 | 14,700.00 | 14,800.00 | 14,436.81 | 1,376,800 |
| 2025-01-21 | 15,200.00 | 15,200.00 | 14,800.00 | 15,100.00 | 14,729.45 | 1,576,600 |
| 2025-01-20 | 15,450.00 | 15,500.00 | 14,950.00 | 15,100.00 | 14,729.45 | 2,495,200 |
| 2025-01-17 | 15,400.00 | 15,700.00 | 15,200.00 | 15,450.00 | 15,070.86 | 1,701,100 |
| 2025-01-16 | 15,500.00 | 15,600.00 | 15,150.00 | 15,400.00 | 15,022.09 | 1,704,700 |
| 2025-01-15 | 14,400.00 | 15,350.00 | 14,400.00 | 15,350.00 | 14,973.31 | 3,020,700 |
| 2025-01-14 | 14,600.00 | 14,650.00 | 14,250.00 | 14,350.00 | 13,997.85 | 485,800 |
| 2025-01-13 | 14,100.00 | 14,700.00 | 14,050.00 | 14,600.00 | 14,241.72 | 800,900 |
| 2025-01-10 | 14,300.00 | 14,750.00 | 14,100.00 | 14,250.00 | 13,900.31 | 1,018,200 |
| 2025-01-09 | 14,150.00 | 14,300.00 | 14,050.00 | 14,300.00 | 13,949.08 | 638,900 |
| 2025-01-08 | 13,650.00 | 14,150.00 | 13,650.00 | 14,150.00 | 13,802.76 | 508,000 |
| 2025-01-07 | 14,750.00 | 14,850.00 | 13,600.00 | 13,800.00 | 13,461.35 | 789,200 |
| 2025-01-06 | 14,450.00 | 15,300.00 | 14,250.00 | 14,400.00 | 14,046.63 | 1,330,800 |
| 2025-01-03 | 14,250.00 | 14,750.00 | 14,250.00 | 14,450.00 | 14,095.40 | 669,000 |
| 2025-01-02 | 14,450.00 | 14,550.00 | 14,300.00 | 14,350.00 | 13,997.85 | 201,800 |
| 2024-12-31 | 14,200.00 | 14,600.00 | 14,150.00 | 14,600.00 | 14,241.72 | 663,200 |
| 2024-12-30 | 14,600.00 | 14,850.00 | 14,300.00 | 14,550.00 | 14,192.94 | 6,476,700 |
| 2024-12-27 | 14,600.00 | 14,650.00 | 14,350.00 | 14,600.00 | 14,241.72 | 987,200 |
| 2024-12-26 | 13,700.00 | 14,550.00 | 13,650.00 | 14,500.00 | 14,144.17 | 2,443,100 |
| 2024-12-25 | 12,800.00 | 13,600.00 | 12,800.00 | 13,600.00 | 13,266.26 | 787,400 |
| 2024-12-24 | 12,950.00 | 12,950.00 | 12,750.00 | 12,750.00 | 12,437.12 | 6,226,100 |
| 2024-12-23 | 13,000.00 | 13,050.00 | 12,900.00 | 12,950.00 | 12,632.21 | 167,700 |
| 2024-12-20 | 12,900.00 | 12,950.00 | 12,800.00 | 12,900.00 | 12,583.44 | 154,100 |
| 2024-12-19 | 12,750.00 | 12,950.00 | 12,750.00 | 12,900.00 | 12,583.44 | 306,300 |
| 2024-12-18 | 12,750.00 | 12,950.00 | 12,750.00 | 12,950.00 | 12,632.21 | 167,300 |
| 2024-12-17 | 12,900.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,485.89 | 6,113,000 |
| 2024-12-16 | 12,750.00 | 12,900.00 | 12,750.00 | 12,850.00 | 12,534.66 | 107,400 |
| 2024-12-13 | 12,800.00 | 12,850.00 | 12,700.00 | 12,750.00 | 12,437.12 | 250,400 |
| 2024-12-12 | 12,900.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,485.89 | 348,700 |
| 2024-12-11 | 12,700.00 | 13,000.00 | 12,650.00 | 12,900.00 | 12,583.44 | 362,100 |
| 2024-12-10 | 12,750.00 | 12,900.00 | 12,650.00 | 12,650.00 | 12,339.57 | 239,400 |
| 2024-12-09 | 12,850.00 | 12,850.00 | 12,700.00 | 12,800.00 | 12,485.89 | 181,300 |
| 2024-12-06 | 12,800.00 | 13,000.00 | 12,750.00 | 12,750.00 | 12,437.12 | 359,300 |
| 2024-12-05 | 12,500.00 | 12,800.00 | 12,450.00 | 12,800.00 | 12,485.89 | 246,700 |
| 2024-12-04 | 12,650.00 | 12,900.00 | 12,500.00 | 12,500.00 | 12,193.25 | 381,900 |
| 2024-12-03 | 12,600.00 | 12,650.00 | 12,450.00 | 12,500.00 | 12,193.25 | 139,600 |
| 2024-12-02 | 12,350.00 | 12,800.00 | 12,350.00 | 12,450.00 | 12,144.48 | 307,400 |
| 2024-11-29 | 12,300.00 | 12,350.00 | 12,200.00 | 12,300.00 | 11,998.16 | 174,500 |
| 2024-11-28 | 12,400.00 | 12,500.00 | 12,250.00 | 12,300.00 | 11,998.16 | 154,200 |
| 2024-11-27 | 12,500.00 | 12,600.00 | 12,350.00 | 12,400.00 | 12,095.71 | 240,100 |
| 2024-11-26 | 12,600.00 | 12,650.00 | 12,400.00 | 12,450.00 | 12,144.48 | 176,100 |
| 2024-11-25 | 12,300.00 | 12,600.00 | 12,300.00 | 12,550.00 | 12,242.02 | 132,200 |
| 2024-11-22 | 12,500.00 | 12,550.00 | 12,300.00 | 12,400.00 | 12,095.71 | 497,000 |
| 2024-11-21 | 12,400.00 | 12,550.00 | 12,400.00 | 12,550.00 | 12,242.02 | 45,800 |
| 2024-11-20 | 12,400.00 | 12,600.00 | 12,250.00 | 12,500.00 | 12,193.25 | 102,700 |
| 2024-11-19 | 12,450.00 | 12,500.00 | 12,350.00 | 12,350.00 | 12,046.93 | 63,500 |
| 2024-11-18 | 12,500.00 | 12,600.00 | 12,400.00 | 12,450.00 | 12,144.48 | 168,800 |
| 2024-11-15 | 12,450.00 | 12,700.00 | 12,450.00 | 12,500.00 | 12,193.25 | 328,500 |
| 2024-11-14 | 12,800.00 | 12,800.00 | 12,500.00 | 12,500.00 | 12,193.25 | 184,500 |
| 2024-11-13 | 12,650.00 | 12,850.00 | 12,500.00 | 12,800.00 | 12,485.89 | 150,600 |
| 2024-11-12 | 12,850.00 | 12,900.00 | 12,650.00 | 12,650.00 | 12,339.57 | 157,100 |
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.