Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	11.600	11.700	11.560	11.610	11.610	116
2026-07-29	11.800	11.800	11.460	11.500	11.500	90
2026-07-28	11.980	11.980	11.740	11.763	11.763	728
2026-07-27	11.900	12.000	11.880	11.940	11.940	14
2026-07-24	11.680	11.900	11.640	11.750	11.750	105
2026-07-23	11.700	12.080	11.650	11.650	11.650	66
2026-07-22	11.620	11.840	11.620	11.810	11.810	401
2026-07-21	11.750	11.820	11.700	11.760	11.760	7
2026-07-20	11.660	11.920	11.660	11.840	11.840	15
2026-07-17	12.000	12.400	11.720	11.890	11.890	14
2026-07-16	12.040	12.260	12.040	12.120	12.120	366
2026-07-15	12.200	12.200	12.020	12.080	12.080	81
2026-07-14	12.780	12.780	11.580	12.200	12.200	26
2026-07-13	13.100	13.300	12.660	13.300	12.800	10
2026-07-10	12.880	13.320	12.880	13.020	12.525	6
2026-07-09	13.180	13.180	12.700	12.920	12.429	7
2026-07-08	13.000	13.200	12.800	12.900	12.410	376
2026-07-07	13.240	13.240	12.940	13.020	12.525	179
2026-07-06	13.020	13.250	13.020	13.250	12.746	31
2026-07-03	12.640	12.980	12.640	12.930	12.438	12
2026-07-02	12.510	12.700	12.500	12.640	12.159	51
2026-07-01	12.640	12.680	12.500	12.550	12.073	217
2026-06-30	12.510	12.660	12.400	12.590	12.111	11
2026-06-29	12.200	12.540	12.200	12.540	12.063	143
2026-06-26	12.200	12.200	12.060	12.060	11.601	960
2026-06-25	12.100	12.240	11.980	12.040	11.582	144
2026-06-24	12.100	12.160	11.940	12.070	11.611	6
2026-06-23	12.160	12.160	12.020	12.100	11.640	44
2026-06-22	12.080	12.140	12.020	12.040	11.582	641
2026-06-19	12.000	12.140	12.000	12.060	11.601	41
2026-06-18	11.880	12.120	11.820	11.970	11.515	394
2026-06-17	11.800	12.000	11.780	11.850	11.399	242
2026-06-16	11.750	11.860	11.680	11.730	11.284	9
2026-06-15	11.680	11.860	11.680	11.750	11.303	112
2026-06-12	11.720	11.720	11.580	11.690	11.246	4
2026-06-11	11.560	11.710	11.560	11.710	11.265	179
2026-06-10	11.680	11.720	11.560	11.560	11.121	12
2026-06-09	11.770	11.780	11.580	11.650	11.207	32
2026-06-08	11.690	11.700	11.540	11.630	11.188	5
2026-06-05	11.620	11.740	11.600	11.670	11.226	11
2026-06-04	11.920	11.920	11.640	11.770	11.323	4
2026-06-03	11.860	11.860	11.640	11.670	11.226	9
2026-06-02	11.880	11.880	11.580	11.730	11.284	9
2026-06-01	11.800	11.840	11.650	11.650	11.207	9
2026-05-29	11.840	11.840	11.500	11.690	11.246	12
2026-05-28	11.780	11.820	11.720	11.740	11.294	18
2026-05-27	11.700	11.860	11.620	11.830	11.380	27
2026-05-26	11.700	11.700	11.480	11.560	11.121	30
2026-05-22	11.520	11.600	11.520	11.520	11.082	8
2026-05-21	11.580	11.580	11.400	11.540	11.101	2
2026-05-20	11.510	11.580	11.340	11.500	11.063	7
2026-05-19	11.580	11.580	11.400	11.460	11.024	14
2026-05-18	11.460	11.600	11.360	11.440	11.005	13
2026-05-15	11.380	11.540	11.380	11.480	11.044	2,505
2026-05-14	11.510	11.700	11.280	11.520	11.082	4
2026-05-13	11.340	11.460	11.340	11.340	10.909	7
2026-05-12	11.380	11.410	11.260	11.410	10.976	11
2026-05-11	11.400	11.400	11.140	11.300	10.870	27
2026-05-08	11.300	11.300	11.200	11.290	10.861	14
2026-05-07	11.440	11.440	11.180	11.300	10.870	27

← NewerPage 2 of 5 · 255 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.