Fomento de Construcciones y Contratas SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	10.980	11.160	10.860	11.020	10.605	11,526
2025-08-20	11.020	11.480	10.900	10.940	10.528	33,612
2025-08-19	10.860	10.980	10.780	10.920	10.509	12,631
2025-08-18	10.760	10.860	10.640	10.700	10.297	18,832
2025-08-15	10.940	10.980	10.840	10.880	10.470	8,780
2025-08-14	10.820	10.960	10.820	10.880	10.470	8,621
2025-08-13	10.840	11.040	10.680	10.820	10.413	21,369
2025-08-12	10.800	10.880	10.640	10.720	10.316	9,851
2025-08-11	10.600	10.800	10.580	10.680	10.278	10,715
2025-08-08	10.940	10.940	10.660	10.680	10.278	7,402
2025-08-07	10.600	10.780	10.600	10.720	10.316	20,274
2025-08-06	10.680	10.740	10.600	10.600	10.201	10,526
2025-08-05	10.700	10.840	10.660	10.680	10.278	8,953
2025-08-04	10.800	10.880	10.740	10.840	10.432	17,341
2025-08-01	11.000	11.220	10.740	10.780	10.374	33,945
2025-07-31	11.300	11.360	11.120	11.120	10.701	28,469
2025-07-30	11.460	11.540	11.360	11.360	10.932	8,934
2025-07-29	11.300	11.580	11.300	11.340	10.913	15,339
2025-07-28	11.600	11.680	11.380	11.400	10.971	15,154
2025-07-25	11.500	11.700	11.480	11.560	11.125	10,684
2025-07-24	11.780	11.820	11.600	11.660	11.221	16,236
2025-07-23	11.740	11.820	11.520	11.640	11.202	37,433
2025-07-22	11.480	11.740	11.480	11.560	11.125	11,231
2025-07-21	11.660	11.660	11.280	11.380	10.952	51,229
2025-07-18	11.100	11.760	11.100	11.500	11.067	69,612
2025-07-17	11.180	11.460	11.120	11.120	10.701	37,951
2025-07-16	11.180	11.380	11.160	11.240	10.817	16,616
2025-07-15	11.340	11.800	11.340	11.340	10.913	28,378
2025-07-14	11.340	11.580	11.320	11.400	10.971	33,517
2025-07-11	11.400	11.580	11.340	11.500	11.067	10,498
2025-07-10	11.600	11.600	11.400	11.400	10.971	11,423
2025-07-09	11.520	11.700	11.500	11.500	11.067	23,398
2025-07-08	11.780	11.800	11.580	11.620	11.183	20,157
2025-07-07	11.840	11.940	11.780	11.780	11.337	16,339
2025-07-04	12.040	12.040	11.860	11.940	11.491	11,733
2025-07-03	12.220	12.220	11.820	12.020	11.567	15,276
2025-07-02	12.520	12.520	11.280	11.960	11.510	172,301
2025-07-01	12.680	12.680	12.260	12.380	11.914	22,698
2025-06-30	12.280	12.720	12.260	12.720	12.241	32,814
2025-06-27	12.120	12.340	11.960	12.340	11.875	21,163
2025-06-26	11.880	12.160	11.840	11.980	11.529	13,746
2025-06-25	11.940	12.040	11.760	11.920	11.471	20,130
2025-06-24	12.000	12.160	11.920	12.000	11.548	47,307
2025-06-23	11.720	11.960	11.700	11.860	11.414	25,033
2025-06-20	11.940	11.960	11.760	11.900	11.452	28,369
2025-06-19	11.940	12.100	11.660	11.860	11.414	37,180
2025-06-18	12.120	12.120	11.680	11.940	11.491	24,423
2025-06-17	12.340	12.340	12.100	12.260	11.409	24,560
2025-06-16	12.160	12.340	12.140	12.240	11.390	13,681
2025-06-13	12.220	12.340	12.140	12.260	11.409	18,012
2025-06-12	12.420	12.500	12.160	12.480	11.613	22,023
2025-06-11	12.200	12.380	12.200	12.320	11.465	9,979
2025-06-10	12.300	12.420	12.160	12.200	11.353	10,982
2025-06-09	12.340	12.480	12.240	12.360	11.502	12,411
2025-06-06	12.320	12.420	12.200	12.240	11.390	13,699
2025-06-05	12.300	12.380	12.100	12.320	11.465	18,312
2025-06-04	12.440	12.440	12.100	12.220	11.371	13,172
2025-06-03	12.200	12.400	12.060	12.320	11.465	12,137
2025-06-02	12.200	12.320	12.100	12.160	11.316	14,894
2025-05-30	12.420	12.520	12.300	12.400	11.539	26,462

← NewerPage 6 of 22 · 1,286 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.5000 EUR
2025-06-18	0.4050 EUR
2024-07-02	0.3761 EUR
2023-07-03	0.2893 EUR
2022-06-20	0.2315 EUR
2021-07-06	0.2315 EUR
2020-06-08	0.2315 EUR
2019-05-14	0.2315 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.