Futebol Clube do Porto - Futebol S.A.D. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-01 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 390 |
| 2024-09-30 | 1.130 | 1.200 | 1.130 | 1.200 | 1.200 | 852 |
| 2024-09-27 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 13 |
| 2024-09-24 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,464 |
| 2024-09-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10 |
| 2024-09-20 | 1.140 | 1.200 | 1.140 | 1.200 | 1.200 | 1,650 |
| 2024-09-19 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 20 |
| 2024-09-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 200 |
| 2024-09-13 | 1.140 | 1.200 | 1.140 | 1.200 | 1.200 | 5,704 |
| 2024-09-12 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 500 |
| 2024-09-11 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,160 |
| 2024-09-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 505 |
| 2024-09-09 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 100 |
| 2024-09-05 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 4,908 |
| 2024-09-04 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 1,799 |
| 2024-09-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,773 |
| 2024-09-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 360 |
| 2024-08-30 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 70 |
| 2024-08-29 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 351 |
| 2024-08-28 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 826 |
| 2024-08-27 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,008 |
| 2024-08-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 3 |
| 2024-08-23 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,470 |
| 2024-08-21 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 195 |
| 2024-08-20 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 100 |
| 2024-08-19 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 5 |
| 2024-08-14 | 1.220 | 1.220 | 1.120 | 1.120 | 1.120 | 25 |
| 2024-08-12 | 1.180 | 1.230 | 1.180 | 1.230 | 1.230 | 530 |
| 2024-08-08 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 169 |
| 2024-08-07 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 278 |
| 2024-08-06 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 250 |
| 2024-08-05 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 341 |
| 2024-08-02 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,000 |
| 2024-08-01 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 10 |
| 2024-07-31 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 550 |
| 2024-07-29 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 60 |
| 2024-07-26 | 1.160 | 1.160 | 1.110 | 1.110 | 1.110 | 331 |
| 2024-07-25 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 7 |
| 2024-07-24 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 42 |
| 2024-07-23 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 2,026 |
| 2024-07-22 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 94 |
| 2024-07-19 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,206 |
| 2024-07-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,000 |
| 2024-07-16 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 276 |
| 2024-07-15 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 1,418 |
| 2024-07-12 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 2,602 |
| 2024-07-11 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 10 |
| 2024-07-10 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 1,965 |
| 2024-07-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 9,111 |
| 2024-07-08 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 1,500 |
| 2024-07-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 454 |
| 2024-07-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 56 |
| 2024-07-03 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 1,560 |
| 2024-07-02 | 1.230 | 1.230 | 1.140 | 1.140 | 1.140 | 1,553 |
| 2024-07-01 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 7,513 |
| 2024-06-28 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 1,294 |
| 2024-06-27 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 538 |
| 2024-06-26 | 1.190 | 1.210 | 1.190 | 1.210 | 1.210 | 1,500 |
| 2024-06-24 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 2,000 |
| 2024-06-21 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 947 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.