Fomento de Construcciones y Contratas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	10.700	11.000	10.640	10.760	10.351	50
2025-08-15	11.000	11.000	10.620	10.890	10.476	62
2025-08-14	10.820	10.940	10.820	10.860	10.447	79
2025-08-13	10.940	10.940	10.540	10.830	10.418	861
2025-08-12	10.800	11.000	10.540	10.740	10.332	43
2025-08-11	10.660	10.900	10.380	10.700	10.293	499
2025-08-08	10.940	10.960	10.560	10.810	10.399	502
2025-08-07	10.620	10.780	10.620	10.740	10.332	25
2025-08-06	10.660	10.720	10.540	10.660	10.255	189
2025-08-05	10.700	11.200	10.700	10.720	10.312	71
2025-08-04	10.780	10.940	10.540	10.760	10.351	58
2025-08-01	11.000	11.280	10.720	10.800	10.389	91
2025-07-31	11.300	11.440	11.140	11.180	10.755	38
2025-07-30	11.540	11.540	11.340	11.520	11.082	23
2025-07-29	11.300	11.520	11.300	11.420	10.986	93
2025-07-28	11.600	11.760	11.370	11.370	10.938	31
2025-07-25	11.500	11.760	11.500	11.520	11.082	21
2025-07-24	11.880	11.880	11.640	11.650	11.207	81
2025-07-23	11.740	11.820	11.600	11.810	11.361	129
2025-07-22	11.480	11.700	11.480	11.670	11.226	70
2025-07-21	11.680	11.680	11.320	11.400	10.967	363
2025-07-18	11.140	11.780	11.140	11.630	11.188	30
2025-07-17	11.230	11.460	11.230	11.230	10.803	14
2025-07-16	11.260	11.400	11.180	11.210	10.784	63
2025-07-15	11.340	16.260	11.340	11.480	11.044	43
2025-07-14	11.340	11.640	11.320	11.430	10.995	7
2025-07-11	11.400	11.570	11.340	11.570	11.130	3,042
2025-07-10	11.600	11.600	11.400	11.560	11.121	12
2025-07-09	11.520	11.700	11.520	11.610	11.169	25
2025-07-08	11.780	12.160	11.620	11.690	11.246	16
2025-07-07	11.940	11.980	11.720	11.890	11.438	67
2025-07-04	12.000	12.060	11.910	11.910	11.457	21
2025-07-03	12.200	12.200	11.800	12.040	11.582	34
2025-07-02	12.520	12.520	11.340	12.070	11.611	2,091
2025-07-01	12.800	12.800	12.300	12.500	12.025	169
2025-06-30	12.320	12.730	12.280	12.730	12.246	141
2025-06-27	12.160	12.290	12.000	12.290	11.823	4
2025-06-26	11.800	12.000	11.800	11.910	11.457	24
2025-06-25	11.980	11.980	11.840	11.910	11.457	15
2025-06-24	12.000	12.140	11.950	11.950	11.496	32
2025-06-23	11.700	11.960	11.700	11.870	11.419	58
2025-06-20	11.960	11.960	11.800	11.810	11.361	9
2025-06-19	11.940	11.940	11.680	11.830	11.380	85
2025-06-18	12.120	12.120	11.740	11.950	11.496	37
2025-06-17	12.410	12.480	12.180	12.200	11.347	29
2025-06-16	12.120	12.440	12.000	12.280	11.421	28
2025-06-13	12.420	12.500	12.200	12.290	11.430	60
2025-06-12	12.420	12.500	12.200	12.410	11.542	301
2025-06-11	12.200	12.380	12.060	12.300	11.440	203
2025-06-10	12.240	12.440	12.200	12.220	11.365	2,499
2025-06-09	12.360	12.480	12.040	12.410	11.542	24
2025-06-06	12.380	12.420	12.260	12.350	11.486	26
2025-06-05	12.340	12.360	11.880	12.320	11.458	20
2025-06-04	12.440	12.440	12.160	12.160	11.309	329
2025-06-03	12.340	12.340	11.940	12.320	11.458	15
2025-06-02	12.240	12.320	12.170	12.170	11.319	50
2025-05-30	12.360	12.500	12.360	12.430	11.560	58
2025-05-29	12.560	12.720	12.490	12.490	11.616	17
2025-05-28	12.800	12.800	12.620	12.670	11.784	48
2025-05-27	12.780	12.780	12.600	12.710	11.821	20

← NewerPage 6 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.