Fomento de Construcciones y Contratas (FCC) Historical Prices

Time Period

Events

ES:FCC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	10.28	10.42	10.22	10.24	10.24	-0.97%	11,574	0.65
Oct 29, 2026	10.34	10.50	10.26	10.34	10.34	+0.19%	58,637	3.35
Oct 28, 2026	10.36	10.42	10.30	10.32	10.32	-0.19%	5,312	0.30
Oct 27, 2026	10.20	10.50	10.20	10.34	10.34	-0.96%	12,803	0.72
Oct 26, 2026	10.38	10.50	10.18	10.44	10.44	+0.58%	14,404	0.80
Oct 23, 2026	10.18	10.50	10.18	10.38	10.38	+0.78%	8,199	0.45
Oct 22, 2026	10.44	10.48	10.14	10.30	10.30	-0.77%	21,373	1.18
Oct 21, 2026	10.42	10.44	10.32	10.38	10.38	+0.19%	21,913	1.23
Oct 20, 2026	10.24	10.40	10.24	10.36	10.36	+0.97%	16,795	0.93
Oct 19, 2026	10.36	10.40	10.22	10.26	10.26	-1.16%	13,530	0.75
Oct 16, 2026	10.48	10.48	10.24	10.38	10.38	+2.37%	11,803	0.65
Oct 15, 2026	10.46	10.54	10.14	10.14	10.14	-2.87%	77,491	4.47
Oct 14, 2026	10.54	10.54	10.42	10.44	10.44	-0.57%	16,880	0.95
Oct 13, 2026	10.40	10.52	10.38	10.50	10.50	+0.19%	13,634	0.76
Oct 12, 2026	10.72	10.72	10.46	10.48	10.48	+0.38%	9,297	0.51
Oct 09, 2026	10.76	10.76	10.40	10.44	10.44	-1.69%	14,461	0.74
Oct 08, 2026	10.50	10.78	10.42	10.62	10.62	+0.95%	46,844	2.34
Oct 07, 2026	10.56	10.60	10.52	10.52	10.52	-1.31%	8,242	0.40
Oct 06, 2026	10.60	10.72	10.58	10.66	10.66	+0.57%	3,977	0.19
Oct 05, 2026	10.44	10.64	10.42	10.60	10.60	+1.92%	10,640	0.48
Oct 02, 2026	10.78	10.80	10.40	10.40	10.40	-0.95%	25,136	1.13
Oct 01, 2026	10.60	10.66	10.44	10.50	10.50	-2.05%	23,042	1.01
Sep 30, 2026	10.80	10.80	10.56	10.72	10.72	+1.13%	9,812	0.42
Sep 29, 2026	10.64	10.74	10.60	10.60	10.60	-1.12%	8,375	0.36
Sep 28, 2026	10.62	10.72	10.60	10.72	10.72	+0.00%	13,544	0.57
Sep 25, 2026	10.52	10.74	10.52	10.72	10.72	+1.52%	9,185	0.38
Sep 24, 2026	10.86	10.86	10.56	10.56	10.56	-1.86%	4,961	0.20
Sep 23, 2026	10.76	10.82	10.62	10.76	10.76	+0.37%	13,201	0.51
Sep 22, 2026	10.54	10.80	10.54	10.72	10.72	+1.13%	22,745	0.88
Sep 21, 2026	10.72	10.72	10.54	10.60	10.60	+0.38%	9,312	0.35
Sep 18, 2026	10.70	10.70	10.56	10.56	10.56	-1.12%	13,082	0.50
Sep 17, 2026	10.56	10.76	10.56	10.68	10.68	+0.19%	10,756	0.40
Sep 16, 2026	10.64	10.72	10.58	10.66	10.66	+0.57%	11,128	0.42
Sep 15, 2026	10.80	10.80	10.60	10.60	10.60	-1.12%	8,199	0.30
Sep 14, 2026	10.78	10.78	10.60	10.72	10.72	-0.37%	22,917	0.83
Sep 11, 2026	10.88	10.88	10.66	10.76	10.76	+0.19%	3,271	0.12
Sep 10, 2026	10.98	10.98	10.64	10.74	10.74	+0.56%	16,336	0.59
Sep 09, 2026	10.74	10.82	10.66	10.68	10.68	-2.20%	15,202	0.55
Sep 08, 2026	11.10	11.10	10.72	10.92	10.92	+0.18%	15,119	0.55
Sep 07, 2026	10.92	11.00	10.84	10.90	10.90	-0.18%	30,869	1.13
Sep 04, 2026	10.96	11.00	10.86	10.92	10.92	-0.91%	22,649	0.83
Sep 03, 2026	11.08	11.08	10.96	11.02	11.02	+0.18%	17,027	0.63
Sep 02, 2026	11.12	11.16	11.00	11.00	11.00	-1.43%	20,755	0.77
Sep 01, 2026	11.34	11.34	11.10	11.16	11.16	-0.53%	19,412	0.72
Aug 31, 2026	11.48	11.48	11.22	11.22	11.22	-0.71%	12,681	0.47
Aug 28, 2026	11.36	11.36	11.22	11.30	11.30	-0.35%	16,354	0.61
Aug 27, 2026	11.52	11.52	11.18	11.34	11.34	+0.35%	14,490	0.54
Aug 26, 2026	11.26	11.50	11.18	11.30	11.30	+1.44%	24,871	0.93
Aug 25, 2026	11.22	11.22	11.08	11.14	11.14	+0.36%	11,748	0.44
Aug 24, 2026	11.16	11.22	11.06	11.10	11.10	-0.36%	14,383	0.53

Fomento de Construcciones y Contratas historical prices

Fomento de Construcciones y Contratas (FCC) Historical Prices

Become an Expert with TipRanks Premium