Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	11.160	11.420	11.160	11.240	10.813	33
2025-11-10	11.320	11.320	11.020	11.260	10.832	1,003
2025-11-07	11.040	11.180	10.600	10.930	10.514	404
2025-11-06	11.240	11.240	11.020	11.090	10.668	1,003
2025-11-05	11.200	11.380	11.100	11.170	10.745	55
2025-11-04	11.360	11.440	11.160	11.340	10.909	12
2025-11-03	11.580	11.580	11.240	11.540	11.101	155
2025-10-31	11.480	11.600	11.480	11.560	11.121	52
2025-10-30	11.360	11.620	11.360	11.500	11.063	110
2025-10-29	11.440	11.520	11.360	11.440	11.005	44
2025-10-28	11.420	11.500	11.360	11.370	10.938	113
2025-10-27	11.360	11.660	11.360	11.460	11.024	2,591
2025-10-24	11.510	11.580	11.400	11.520	11.082	52
2025-10-23	11.580	11.800	11.340	11.630	11.188	75
2025-10-22	11.400	11.480	11.300	11.460	11.024	14
2025-10-21	11.240	11.480	11.240	11.380	10.947	838
2025-10-20	11.420	11.420	11.220	11.420	10.986	106
2025-10-17	11.180	11.400	11.040	11.360	10.928	18
2025-10-16	11.320	11.540	11.150	11.150	10.726	56
2025-10-15	11.380	11.500	11.260	11.420	10.986	174
2025-10-14	11.300	11.380	11.180	11.250	10.822	163
2025-10-13	11.200	11.340	11.020	11.150	10.726	38
2025-10-10	11.200	11.280	11.080	11.150	10.726	7
2025-10-09	11.000	11.140	11.000	11.130	10.707	27
2025-10-08	11.040	11.240	11.040	11.150	10.726	10
2025-10-07	11.300	11.320	11.080	11.150	10.726	780
2025-10-06	11.180	11.360	10.860	11.220	10.793	13
2025-10-03	11.020	11.180	11.020	11.090	10.668	28
2025-10-02	11.200	11.260	11.020	11.040	10.620	22
2025-10-01	11.140	11.220	11.060	11.170	10.745	165
2025-09-30	11.240	11.380	11.160	11.290	10.861	28
2025-09-29	11.100	11.200	10.820	11.180	10.755	34
2025-09-26	11.200	11.200	11.000	11.070	10.649	16
2025-09-25	11.000	11.200	11.000	11.070	10.649	13
2025-09-24	11.070	11.240	11.070	11.070	10.649	4
2025-09-23	11.240	11.260	11.040	11.110	10.688	155
2025-09-22	11.180	11.240	11.060	11.190	10.765	123
2025-09-19	11.120	11.280	10.880	11.030	10.611	11
2025-09-18	11.170	11.200	11.080	11.170	10.745	1
2025-09-17	11.280	11.480	10.880	11.110	10.688	26
2025-09-16	11.300	11.460	11.040	11.040	10.620	35
2025-09-15	11.240	11.600	11.200	11.290	10.861	60
2025-09-12	11.280	11.380	11.120	11.220	10.793	91
2025-09-11	11.300	11.380	11.200	11.300	10.870	159
2025-09-10	11.510	11.700	11.240	11.340	10.909	74
2025-09-09	11.260	11.740	11.060	11.740	11.294	111
2025-09-08	10.900	11.280	10.900	11.110	10.688	163
2025-09-05	11.140	11.140	10.880	11.010	10.591	24
2025-09-04	10.960	11.100	10.920	11.040	10.620	107
2025-09-03	10.820	10.920	10.700	10.860	10.447	96
2025-09-02	11.000	11.000	10.640	10.680	10.274	42
2025-09-01	11.180	11.180	10.840	10.890	10.476	10
2025-08-29	11.180	11.180	10.840	10.910	10.495	17
2025-08-28	11.020	11.060	10.900	11.060	10.640	17
2025-08-27	10.820	11.040	10.820	10.930	10.514	33
2025-08-26	10.890	11.020	10.860	10.970	10.553	16
2025-08-22	11.140	11.260	10.940	11.240	10.813	516
2025-08-21	10.980	11.460	10.980	11.100	10.678	25
2025-08-20	11.040	11.040	10.880	11.040	10.620	19
2025-08-19	10.860	10.940	10.700	10.910	10.495	49

← NewerPage 5 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.