Fecon Foundation Engineering and Underground Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10,450.00 | 10,650.00 | 10,400.00 | 10,600.00 | 10,600.00 | 508,400 |
| 2026-10-16 | 10,450.00 | 10,600.00 | 10,350.00 | 10,450.00 | 10,450.00 | 368,000 |
| 2026-10-15 | 10,200.00 | 10,500.00 | 10,100.00 | 10,450.00 | 10,450.00 | 606,800 |
| 2026-10-14 | 10,150.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | 365,000 |
| 2026-10-13 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 377,300 |
| 2026-10-12 | 10,100.00 | 10,500.00 | 10,100.00 | 10,450.00 | 10,450.00 | 631,100 |
| 2026-10-09 | 10,050.00 | 10,250.00 | 9,990.00 | 10,200.00 | 10,200.00 | 473,100 |
| 2026-10-08 | 10,100.00 | 10,250.00 | 9,960.00 | 10,250.00 | 10,250.00 | 625,100 |
| 2026-10-07 | 10,200.00 | 10,200.00 | 9,990.00 | 10,150.00 | 10,150.00 | 608,100 |
| 2026-10-06 | 10,100.00 | 10,300.00 | 9,940.00 | 10,200.00 | 10,200.00 | 936,100 |
| 2026-10-05 | 10,400.00 | 10,400.00 | 10,000.00 | 10,250.00 | 10,250.00 | 850,700 |
| 2026-10-02 | 10,500.00 | 10,550.00 | 10,300.00 | 10,300.00 | 10,300.00 | 548,800 |
| 2026-10-01 | 10,400.00 | 10,600.00 | 10,350.00 | 10,600.00 | 10,600.00 | 754,300 |
| 2026-09-30 | 10,650.00 | 10,650.00 | 10,400.00 | 10,650.00 | 10,650.00 | 743,500 |
| 2026-09-29 | 10,750.00 | 10,750.00 | 10,450.00 | 10,700.00 | 10,700.00 | 1,019,700 |
| 2026-09-28 | 10,700.00 | 10,750.00 | 10,250.00 | 10,750.00 | 10,750.00 | 1,165,100 |
| 2026-09-25 | 10,650.00 | 10,750.00 | 10,500.00 | 10,750.00 | 10,750.00 | 692,500 |
| 2026-09-24 | 10,750.00 | 10,800.00 | 10,500.00 | 10,750.00 | 10,750.00 | 808,000 |
| 2026-09-23 | 10,900.00 | 10,900.00 | 10,750.00 | 10,750.00 | 10,750.00 | 430,700 |
| 2026-09-22 | 10,850.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 464,000 |
| 2026-09-21 | 11,150.00 | 11,150.00 | 10,700.00 | 11,100.00 | 11,100.00 | 692,400 |
| 2026-09-18 | 10,900.00 | 11,200.00 | 10,600.00 | 11,200.00 | 11,200.00 | 1,069,300 |
| 2026-09-17 | 10,800.00 | 10,950.00 | 10,550.00 | 10,900.00 | 10,900.00 | 1,115,700 |
| 2026-09-16 | 10,900.00 | 10,950.00 | 10,600.00 | 10,850.00 | 10,850.00 | 485,900 |
| 2026-09-15 | 10,950.00 | 10,950.00 | 10,700.00 | 10,900.00 | 10,900.00 | 477,900 |
| 2026-09-14 | 11,000.00 | 11,000.00 | 10,600.00 | 11,000.00 | 11,000.00 | 576,900 |
| 2026-09-11 | 11,050.00 | 11,100.00 | 10,700.00 | 11,000.00 | 11,000.00 | 556,300 |
| 2026-09-10 | 11,200.00 | 11,250.00 | 11,000.00 | 11,050.00 | 11,050.00 | 672,900 |
| 2026-09-09 | 11,250.00 | 11,300.00 | 11,100.00 | 11,250.00 | 11,250.00 | 470,500 |
| 2026-09-08 | 11,250.00 | 11,300.00 | 11,150.00 | 11,300.00 | 11,300.00 | 289,500 |
| 2026-09-07 | 11,400.00 | 11,400.00 | 11,050.00 | 11,300.00 | 11,300.00 | 462,200 |
| 2026-09-04 | 11,500.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | 379,700 |
| 2026-09-03 | 11,300.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,400.00 | 284,100 |
| 2026-08-28 | 11,500.00 | 11,500.00 | 11,300.00 | 11,450.00 | 11,450.00 | 313,800 |
| 2026-08-27 | 11,550.00 | 11,550.00 | 11,300.00 | 11,500.00 | 11,500.00 | 560,400 |
| 2026-08-26 | 11,500.00 | 11,600.00 | 11,250.00 | 11,600.00 | 11,600.00 | 380,300 |
| 2026-08-25 | 11,450.00 | 11,750.00 | 11,400.00 | 11,550.00 | 11,550.00 | 655,700 |
| 2026-08-24 | 11,200.00 | 11,500.00 | 11,150.00 | 11,500.00 | 11,500.00 | 414,100 |
| 2026-08-21 | 11,000.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | 646,600 |
| 2026-08-20 | 11,200.00 | 11,200.00 | 11,000.00 | 11,150.00 | 11,150.00 | 212,600 |
| 2026-08-19 | 11,100.00 | 11,150.00 | 10,950.00 | 11,150.00 | 11,150.00 | 425,500 |
| 2026-08-18 | 11,250.00 | 11,250.00 | 11,050.00 | 11,250.00 | 11,250.00 | 470,800 |
| 2026-08-17 | 11,050.00 | 11,300.00 | 11,050.00 | 11,300.00 | 11,300.00 | 193,700 |
| 2026-08-14 | 11,300.00 | 11,350.00 | 10,950.00 | 11,250.00 | 11,250.00 | 504,900 |
| 2026-08-13 | 11,400.00 | 11,400.00 | 11,100.00 | 11,350.00 | 11,350.00 | 535,700 |
| 2026-08-12 | 11,050.00 | 11,500.00 | 11,000.00 | 11,350.00 | 11,350.00 | 679,200 |
| 2026-08-11 | 11,000.00 | 11,100.00 | 10,850.00 | 11,100.00 | 11,100.00 | 683,700 |
| 2026-08-10 | 10,950.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 406,100 |
| 2026-08-07 | 10,850.00 | 10,950.00 | 10,650.00 | 10,950.00 | 10,950.00 | 328,300 |
| 2026-08-06 | 10,850.00 | 10,900.00 | 10,650.00 | 10,900.00 | 10,900.00 | 473,300 |
| 2026-08-05 | 10,900.00 | 10,950.00 | 10,650.00 | 10,950.00 | 10,950.00 | 717,700 |
| 2026-08-04 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | 371,000 |
| 2026-08-03 | 10,650.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | 538,000 |
| 2026-07-31 | 10,700.00 | 10,700.00 | 10,450.00 | 10,650.00 | 10,650.00 | 222,000 |
| 2026-07-30 | 10,400.00 | 10,750.00 | 10,200.00 | 10,750.00 | 10,750.00 | 675,100 |
| 2026-07-29 | 10,250.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | 491,100 |
| 2026-07-28 | 10,100.00 | 10,500.00 | 9,960.00 | 10,500.00 | 10,500.00 | 540,300 |
| 2026-07-27 | 10,750.00 | 10,750.00 | 10,250.00 | 10,400.00 | 10,400.00 | 486,900 |
| 2026-07-24 | 10,500.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 259,400 |
| 2026-07-23 | 10,750.00 | 10,800.00 | 10,250.00 | 10,800.00 | 10,800.00 | 366,300 |
Page 1 of 2 · 63 trading daysOlder →
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.