Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	11.000	11.140	11.000	11.120	10.697	57
2026-05-01	11.050	11.050	11.050	11.050	10.630	0
2026-04-30	11.180	11.180	11.050	11.050	10.630	14
2026-04-29	11.130	11.280	11.020	11.150	10.726	3
2026-04-28	11.100	11.240	11.100	11.130	10.707	4
2026-04-27	10.980	11.300	10.980	11.150	10.726	23
2026-04-24	11.100	11.240	11.080	11.150	10.726	55
2026-04-23	11.140	11.140	10.980	11.070	10.649	17
2026-04-22	11.000	11.280	10.960	11.100	10.678	11
2026-04-21	11.340	11.600	11.300	11.300	10.870	19
2026-04-20	11.360	11.540	11.360	11.420	10.986	40
2026-04-17	11.520	11.520	11.360	11.420	10.986	11
2026-04-16	11.280	11.500	11.120	11.360	10.928	27
2026-04-15	11.500	11.500	11.100	11.320	10.890	340
2026-04-14	11.400	11.480	11.320	11.390	10.957	18
2026-04-13	11.060	11.220	11.060	11.170	10.745	42
2026-04-10	11.280	11.380	11.100	11.240	10.813	347
2026-04-09	11.200	11.320	11.140	11.140	10.716	5
2026-04-08	11.160	11.460	10.760	11.190	10.765	2,203
2026-04-07	10.920	11.120	10.900	11.030	10.611	31
2026-04-02	10.780	10.880	10.640	10.780	10.370	54
2026-04-01	10.560	10.740	10.560	10.740	10.332	17
2026-03-31	10.360	10.620	10.360	10.500	10.101	36
2026-03-30	10.520	10.520	10.400	10.400	10.005	21
2026-03-27	10.400	10.560	10.340	10.450	10.053	4,681
2026-03-26	10.680	10.680	10.460	10.520	10.120	13
2026-03-25	10.520	10.700	10.520	10.580	10.178	17
2026-03-24	10.380	10.880	10.380	10.560	10.159	7
2026-03-23	10.300	10.680	10.120	10.540	10.139	45
2026-03-20	10.510	10.640	10.400	10.480	10.082	4
2026-03-19	10.700	10.700	10.500	10.640	10.235	34
2026-03-18	10.700	10.900	10.680	10.760	10.351	9
2026-03-17	10.720	10.800	10.700	10.760	10.351	64
2026-03-16	10.880	10.920	10.720	10.740	10.332	34
2026-03-13	10.870	10.900	10.720	10.740	10.332	77
2026-03-12	10.850	10.900	10.800	10.840	10.428	10
2026-03-11	10.940	11.120	10.860	10.910	10.495	7
2026-03-10	10.820	10.980	10.820	10.870	10.457	13
2026-03-09	10.700	10.860	10.600	10.840	10.428	59
2026-03-06	11.060	11.260	10.800	10.830	10.418	12
2026-03-05	10.940	11.100	10.900	10.960	10.543	5
2026-03-04	10.520	11.020	10.520	10.940	10.524	44
2026-03-03	11.020	11.160	10.640	10.890	10.476	112
2026-03-02	11.300	11.660	11.100	11.250	10.822	231
2026-02-27	11.620	12.180	11.620	11.730	11.284	104
2026-02-26	11.900	12.180	11.900	12.130	11.669	16
2026-02-25	11.880	12.060	11.880	11.990	11.534	95
2026-02-24	11.720	11.910	11.680	11.910	11.457	24
2026-02-23	11.960	11.960	11.640	11.770	11.323	2,621
2026-02-20	11.540	11.980	11.540	11.770	11.323	5,032
2026-02-19	11.380	11.780	11.380	11.610	11.169	13
2026-02-18	11.380	11.620	11.380	11.570	11.130	21
2026-02-17	11.340	11.610	11.180	11.610	11.169	41
2026-02-16	11.180	11.540	11.180	11.360	10.928	23
2026-02-13	11.340	11.520	11.340	11.420	10.986	8
2026-02-12	11.360	11.540	11.320	11.400	10.967	15
2026-02-11	11.510	11.760	11.420	11.500	11.063	109
2026-02-10	11.400	11.480	11.200	11.320	10.890	20
2026-02-09	11.400	11.560	11.180	11.220	10.793	16
2026-02-06	11.360	11.360	11.140	11.350	10.918	12

← NewerPage 3 of 22 · 1,262 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.