Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	10.520	11.763	10.250	10.250	10.250	41
2026-10-21	10.480	11.763	10.400	10.400	10.400	41
2026-10-20	10.360	11.763	10.360	10.360	10.360	41
2026-10-19	10.370	11.763	10.370	10.370	10.370	41
2026-10-16	10.460	11.763	10.350	10.350	10.350	0
2026-10-15	10.460	10.480	10.180	10.200	10.200	14
2026-10-14	10.500	10.500	10.480	10.480	10.480	7
2026-10-13	10.420	10.640	10.420	10.420	10.420	16
2026-10-12	10.720	10.860	10.460	10.460	10.460	10
2026-10-09	10.760	10.760	10.440	10.510	10.510	5
2026-10-08	10.510	10.800	10.500	10.680	10.680	1
2026-10-07	10.560	10.680	10.540	10.620	10.620	3
2026-10-06	10.600	10.800	10.600	10.600	10.600	2
2026-10-05	10.440	10.620	10.440	10.620	10.620	38
2026-10-02	10.780	10.800	10.440	10.440	10.440	5
2026-10-01	10.660	10.720	10.460	10.550	10.550	19
2026-09-30	10.800	10.800	10.620	10.640	10.640	96
2026-09-29	10.720	10.780	10.640	10.720	10.720	2
2026-09-28	10.620	10.800	10.600	10.740	10.740	24
2026-09-25	10.600	10.700	10.600	10.680	10.680	1
2026-09-24	10.860	10.860	10.620	10.680	10.680	390
2026-09-23	10.760	10.780	10.640	10.700	10.700	4
2026-09-22	10.600	10.720	10.600	10.720	10.720	55
2026-09-21	10.660	10.660	10.560	10.620	10.620	4
2026-09-18	10.740	10.800	10.600	10.600	10.600	21
2026-09-17	10.680	10.760	10.660	10.660	10.660	2
2026-09-16	10.640	10.720	10.620	10.640	10.640	5
2026-09-15	10.800	10.800	10.600	10.600	10.600	8
2026-09-14	10.780	10.780	10.660	10.760	10.760	9
2026-09-11	10.760	10.880	10.720	10.760	10.760	1
2026-09-10	10.980	10.980	10.620	10.660	10.660	9
2026-09-09	10.740	11.000	10.680	10.740	10.740	7
2026-09-08	11.100	11.100	10.780	10.840	10.840	10
2026-09-07	10.920	11.100	10.840	10.900	10.900	322
2026-09-04	10.980	11.000	10.920	10.940	10.940	7
2026-09-03	11.080	11.080	10.980	11.040	11.040	82
2026-09-02	11.060	11.160	11.000	11.110	11.110	18
2026-09-01	11.340	11.340	11.160	11.180	11.180	12
2026-08-28	11.360	11.380	11.260	11.280	11.280	9
2026-08-27	11.500	11.500	11.270	11.270	11.270	4
2026-08-26	11.280	11.417	11.180	11.320	11.320	37
2026-08-25	11.220	11.220	11.060	11.220	11.220	11
2026-08-24	11.160	11.220	11.060	11.100	11.100	19
2026-08-21	11.100	11.360	11.060	11.060	11.060	11
2026-08-20	11.180	11.180	11.020	11.070	11.070	3
2026-08-19	11.190	11.200	11.020	11.070	11.070	39
2026-08-18	11.140	11.140	11.020	11.120	11.120	9
2026-08-17	11.260	11.260	11.020	11.060	11.060	14
2026-08-14	11.240	11.440	11.040	11.140	11.140	18
2026-08-13	11.420	11.420	11.080	11.170	11.170	2
2026-08-12	11.300	11.300	11.000	11.090	11.090	8
2026-08-11	11.040	11.200	11.040	11.060	11.060	19
2026-08-10	11.180	11.180	10.860	11.060	11.060	50
2026-08-07	11.080	11.180	11.080	11.090	11.090	5
2026-08-06	11.220	11.300	11.100	11.170	11.170	14
2026-08-05	11.440	11.440	11.160	11.170	11.170	117
2026-08-04	11.500	11.500	11.220	11.220	11.220	171
2026-08-03	11.400	11.820	11.240	11.320	11.320	47
2026-07-31	11.720	11.720	11.350	11.350	11.350	27
2026-07-30	11.600	11.700	11.560	11.610	11.610	116

Page 1 of 3 · 128 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.