Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	11.360	11.360	11.140	11.350	10.918	12
2026-02-05	11.160	11.360	11.160	11.220	10.793	5
2026-02-04	11.300	11.320	11.180	11.280	10.851	28
2026-02-03	11.300	11.500	11.160	11.200	10.774	15
2026-02-02	11.180	11.180	11.080	11.130	10.707	26
2026-01-30	11.020	11.160	10.980	11.030	10.611	4,010
2026-01-29	11.070	11.140	11.000	11.060	10.640	15
2026-01-28	11.180	11.200	10.980	11.000	10.582	27
2026-01-27	11.070	11.140	11.000	11.090	10.668	49
2026-01-26	11.080	11.200	11.020	11.130	10.707	22
2026-01-23	10.960	11.200	10.960	11.050	10.630	117
2026-01-22	10.840	11.140	10.840	11.090	10.668	11
2026-01-21	10.800	10.960	10.800	10.910	10.495	263
2026-01-20	10.900	11.000	10.760	10.810	10.399	186
2026-01-19	10.900	11.000	10.900	10.960	10.543	103
2026-01-16	10.980	11.140	10.920	11.070	10.649	9
2026-01-15	11.120	11.120	11.020	11.050	10.630	15
2026-01-14	11.180	11.180	10.980	11.110	10.688	65
2026-01-13	11.180	11.180	11.000	11.110	10.688	51
2026-01-12	11.040	11.200	11.040	11.110	10.688	30
2026-01-09	11.120	11.200	11.100	11.160	10.736	24
2026-01-08	11.180	11.230	11.140	11.230	10.803	8
2026-01-07	11.140	11.320	11.140	11.170	10.745	1,273
2026-01-06	11.240	11.340	11.120	11.240	10.813	15
2026-01-05	11.060	11.300	11.060	11.150	10.726	4,021
2026-01-02	11.020	11.220	11.020	11.100	10.678	15
2025-12-31	11.020	11.240	11.020	11.150	10.726	20
2025-12-30	11.160	11.340	11.040	11.230	10.803	15
2025-12-29	11.000	11.160	11.000	11.050	10.630	24
2025-12-24	11.160	11.400	11.070	11.070	10.649	1
2025-12-23	11.020	11.200	11.020	11.110	10.688	1,029
2025-12-22	11.260	11.260	11.000	11.110	10.688	67
2025-12-19	11.140	11.280	11.140	11.200	10.774	5
2025-12-18	11.300	11.300	11.130	11.130	10.707	1
2025-12-17	11.260	11.620	11.180	11.200	10.774	361
2025-12-16	11.420	11.500	11.340	11.420	10.986	9
2025-12-15	11.200	11.480	11.200	11.390	10.957	1,762
2025-12-12	11.200	11.420	11.200	11.300	10.870	19
2025-12-11	11.400	11.480	11.200	11.200	10.774	2
2025-12-10	11.580	11.660	11.220	11.310	10.880	3
2025-12-09	11.500	11.580	11.370	11.370	10.938	842
2025-12-08	11.540	11.560	11.220	11.480	11.044	54
2025-12-05	11.480	11.540	11.460	11.500	11.063	53
2025-12-04	11.600	11.600	11.480	11.500	11.063	13,119
2025-12-03	11.460	11.700	11.460	11.470	11.034	25
2025-12-02	11.580	11.780	11.440	11.550	11.111	137
2025-12-01	11.460	11.560	11.460	11.530	11.092	12
2025-11-28	11.320	11.540	11.320	11.540	11.101	11
2025-11-27	11.360	11.420	11.300	11.370	10.938	16
2025-11-26	11.300	11.540	11.300	11.320	10.890	16
2025-11-25	11.100	11.340	11.100	11.330	10.899	108
2025-11-24	11.080	11.320	11.080	11.310	10.880	23
2025-11-21	10.960	11.120	10.920	11.010	10.591	10
2025-11-20	10.960	11.140	10.860	11.040	10.620	229
2025-11-19	10.780	11.000	10.780	10.960	10.543	215
2025-11-18	11.050	11.080	10.840	10.860	10.447	12
2025-11-17	11.030	11.200	11.030	11.030	10.611	21
2025-11-14	11.440	11.440	11.080	11.120	10.697	9
2025-11-13	11.420	11.420	11.000	11.280	10.851	11
2025-11-12	11.320	11.500	11.320	11.380	10.947	12

← NewerPage 4 of 22 · 1,263 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.