Fomento de Construcciones y Contratas, S.A. (FCC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 1,500 |
| May 20, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| May 17, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| May 16, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| May 15, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| May 14, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| May 13, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| May 10, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| May 09, 2024 | 13.30 | 13.30 | 12.98 | 13.02 | 13.02 | - |
| May 08, 2024 | 13.02 | 13.10 | 13.00 | 13.10 | 13.10 | - |
| May 07, 2024 | 13.26 | 13.26 | 12.88 | 12.88 | 12.88 | - |
| May 06, 2024 | 13.42 | 13.42 | 12.84 | 13.08 | 13.08 | - |
| May 03, 2024 | 12.72 | 12.80 | 12.48 | 12.80 | 12.80 | - |
| May 02, 2024 | 12.66 | 12.68 | 12.64 | 12.66 | 12.66 | - |
| Apr 30, 2024 | 12.70 | 12.70 | 12.48 | 12.70 | 12.70 | - |
| Apr 29, 2024 | 12.60 | 12.64 | 12.50 | 12.64 | 12.64 | - |
| Apr 26, 2024 | 12.60 | 12.60 | 12.48 | 12.54 | 12.54 | - |
| Apr 25, 2024 | 12.62 | 12.62 | 12.54 | 12.56 | 12.56 | - |
| Apr 24, 2024 | 12.78 | 12.78 | 12.46 | 12.58 | 12.58 | - |
| Apr 23, 2024 | 12.56 | 12.62 | 12.40 | 12.62 | 12.62 | - |
| Apr 22, 2024 | 12.56 | 12.56 | 12.36 | 12.44 | 12.44 | - |
| Apr 19, 2024 | 12.42 | 12.42 | 12.40 | 12.42 | 12.42 | - |
| Apr 18, 2024 | 12.48 | 12.48 | 12.30 | 12.44 | 12.44 | - |
| Apr 17, 2024 | 12.32 | 12.32 | 12.20 | 12.32 | 12.32 | - |
| Apr 16, 2024 | 12.22 | 12.40 | 12.20 | 12.32 | 12.32 | - |
| Apr 15, 2024 | 12.60 | 12.60 | 12.36 | 12.36 | 12.36 | - |
| Apr 12, 2024 | 12.52 | 12.60 | 12.46 | 12.50 | 12.50 | - |
| Apr 11, 2024 | 12.42 | 12.48 | 12.36 | 12.40 | 12.40 | - |
| Apr 10, 2024 | 12.46 | 12.46 | 12.36 | 12.38 | 12.38 | - |
| Apr 09, 2024 | 12.44 | 12.44 | 12.36 | 12.36 | 12.36 | - |
| Apr 08, 2024 | 12.42 | 12.44 | 12.38 | 12.38 | 12.38 | - |
| Apr 05, 2024 | 12.34 | 12.46 | 12.32 | 12.40 | 12.40 | - |
| Apr 04, 2024 | 12.34 | 12.40 | 12.34 | 12.40 | 12.40 | - |
| Apr 03, 2024 | 12.42 | 12.42 | 12.24 | 12.24 | 12.24 | - |
| Apr 02, 2024 | 12.64 | 12.64 | 12.40 | 12.40 | 12.40 | - |
| Mar 28, 2024 | 12.60 | 12.66 | 12.58 | 12.60 | 12.60 | - |
| Mar 27, 2024 | 12.24 | 12.46 | 12.14 | 12.46 | 12.46 | - |
| Mar 26, 2024 | 12.12 | 12.16 | 12.00 | 12.16 | 12.16 | - |
| Mar 25, 2024 | 12.18 | 12.18 | 12.08 | 12.08 | 12.08 | - |
| Mar 22, 2024 | 12.28 | 12.28 | 12.12 | 12.16 | 12.16 | - |
| Mar 21, 2024 | 12.32 | 12.32 | 12.22 | 12.30 | 12.30 | - |
| Mar 20, 2024 | 12.34 | 12.36 | 12.08 | 12.12 | 12.12 | - |
| Mar 19, 2024 | 12.26 | 12.38 | 12.20 | 12.38 | 12.38 | - |
| Mar 18, 2024 | 12.44 | 12.44 | 12.26 | 12.26 | 12.26 | - |
| Mar 15, 2024 | 12.26 | 12.50 | 12.26 | 12.50 | 12.50 | - |
| Mar 14, 2024 | 12.44 | 12.48 | 12.28 | 12.28 | 12.28 | - |
| Mar 13, 2024 | 12.22 | 12.36 | 12.20 | 12.36 | 12.36 | 1,500 |
| Mar 12, 2024 | 12.38 | 12.38 | 12.16 | 12.16 | 12.16 | - |
| Mar 11, 2024 | 12.16 | 12.26 | 12.14 | 12.26 | 12.26 | - |
| Mar 08, 2024 | 12.64 | 12.64 | 12.28 | 12.28 | 12.28 | - |
| Mar 07, 2024 | 12.42 | 12.56 | 12.38 | 12.56 | 12.56 | - |
| Mar 06, 2024 | 12.70 | 12.70 | 12.30 | 12.46 | 12.46 | 1 |
| Mar 05, 2024 | 12.52 | 12.74 | 12.52 | 12.66 | 12.66 | - |
| Mar 04, 2024 | 12.88 | 12.94 | 12.56 | 12.56 | 12.56 | - |
| Mar 01, 2024 | 13.34 | 13.34 | 12.88 | 12.90 | 12.90 | - |
| Feb 29, 2024 | 12.98 | 13.18 | 12.96 | 13.18 | 13.18 | - |
| Feb 28, 2024 | 12.90 | 13.02 | 12.90 | 13.02 | 13.02 | - |
| Feb 27, 2024 | 12.66 | 12.78 | 12.48 | 12.78 | 12.78 | - |
| Feb 26, 2024 | 12.50 | 12.66 | 12.44 | 12.54 | 12.54 | - |
| Feb 23, 2024 | 12.60 | 12.60 | 12.42 | 12.50 | 12.50 | - |
| Feb 22, 2024 | 12.60 | 12.64 | 12.40 | 12.64 | 12.64 | - |
| Feb 21, 2024 | 12.62 | 12.64 | 12.38 | 12.48 | 12.48 | - |
| Feb 20, 2024 | 12.56 | 12.64 | 12.52 | 12.60 | 12.60 | - |
| Feb 19, 2024 | 12.24 | 12.58 | 12.00 | 12.56 | 12.56 | - |
| Feb 16, 2024 | 12.10 | 12.16 | 12.10 | 12.14 | 12.14 | - |
| Feb 15, 2024 | 12.22 | 12.22 | 11.88 | 12.00 | 12.00 | - |
| Feb 14, 2024 | 11.98 | 12.24 | 11.90 | 12.24 | 12.24 | 10 |
| Feb 13, 2024 | 12.08 | 12.08 | 11.78 | 11.86 | 11.86 | - |
| Feb 12, 2024 | 12.08 | 12.08 | 11.98 | 12.04 | 12.04 | - |
| Feb 09, 2024 | 12.16 | 12.16 | 11.88 | 11.88 | 11.88 | - |
| Feb 08, 2024 | 11.94 | 12.12 | 11.88 | 12.12 | 12.12 | - |
| Feb 07, 2024 | 12.12 | 12.12 | 11.88 | 11.88 | 11.88 | - |
| Feb 06, 2024 | 12.28 | 12.28 | 12.02 | 12.06 | 12.06 | - |
| Feb 05, 2024 | 12.48 | 12.48 | 12.24 | 12.24 | 12.24 | - |
| Feb 02, 2024 | 12.46 | 12.46 | 12.30 | 12.38 | 12.38 | - |
| Feb 01, 2024 | 12.64 | 12.68 | 12.44 | 12.44 | 12.44 | - |
| Jan 31, 2024 | 12.70 | 12.84 | 12.54 | 12.72 | 12.72 | - |
| Jan 30, 2024 | 13.06 | 13.06 | 12.62 | 12.62 | 12.62 | - |
| Jan 29, 2024 | 13.38 | 13.38 | 13.00 | 13.00 | 13.00 | - |
| Jan 26, 2024 | 13.62 | 13.62 | 13.32 | 13.32 | 13.32 | - |
| Jan 25, 2024 | 13.42 | 13.96 | 13.30 | 13.58 | 13.58 | - |
| Jan 24, 2024 | 13.34 | 13.34 | 13.08 | 13.30 | 13.30 | - |
| Jan 23, 2024 | 13.64 | 13.64 | 13.22 | 13.22 | 13.22 | - |
| Jan 22, 2024 | 13.62 | 13.62 | 13.40 | 13.50 | 13.50 | - |
| Jan 19, 2024 | 13.66 | 13.66 | 13.48 | 13.48 | 13.48 | - |
| Jan 18, 2024 | 13.70 | 13.72 | 13.52 | 13.52 | 13.52 | - |
| Jan 17, 2024 | 13.88 | 13.88 | 13.66 | 13.74 | 13.74 | - |
| Jan 16, 2024 | 14.02 | 14.06 | 13.86 | 14.00 | 14.00 | - |
| Jan 15, 2024 | 14.10 | 14.10 | 13.90 | 14.08 | 14.08 | - |
| Jan 12, 2024 | 14.30 | 14.30 | 14.02 | 14.02 | 14.02 | - |
| Jan 11, 2024 | 14.50 | 14.50 | 14.14 | 14.14 | 14.14 | - |
| Jan 10, 2024 | 14.54 | 14.54 | 14.34 | 14.34 | 14.34 | - |
| Jan 09, 2024 | 14.74 | 14.74 | 14.54 | 14.56 | 14.56 | - |
| Jan 08, 2024 | 14.72 | 14.74 | 14.60 | 14.68 | 14.68 | - |
| Jan 05, 2024 | 14.70 | 14.76 | 14.60 | 14.74 | 14.74 | - |
| Jan 04, 2024 | 14.66 | 14.84 | 14.38 | 14.84 | 14.84 | - |
| Jan 03, 2024 | 14.56 | 14.56 | 14.38 | 14.50 | 14.50 | - |
| Jan 02, 2024 | 14.44 | 14.56 | 14.18 | 14.56 | 14.56 | - |
| Dec 29, 2023 | 14.36 | 14.44 | 14.36 | 14.44 | 14.44 | - |
| Dec 28, 2023 | 14.56 | 14.56 | 14.28 | 14.28 | 14.28 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.