Fomento de Construcciones y Contratas, S.A. (BME:FCC)
Spain · Delayed Price · Currency is EUR 10.74
+0.04 (0.37%)
At close: Mar 18, 2026
BME:FCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 10.68 | 10.90 | 10.68 | 10.74 | 10.74 | 0.37% | 6,777 |
| Mar 17, 2026 | 10.72 | 10.80 | 10.66 | 10.70 | 10.70 | -0.37% | 24,108 |
| Mar 16, 2026 | 10.80 | 10.82 | 10.72 | 10.74 | 10.74 | - | 4,284 |
| Mar 13, 2026 | 10.84 | 10.92 | 10.70 | 10.74 | 10.74 | -0.92% | 11,629 |
| Mar 12, 2026 | 10.88 | 10.90 | 10.80 | 10.84 | 10.84 | 0.18% | 6,244 |
| Mar 11, 2026 | 10.92 | 11.00 | 10.82 | 10.82 | 10.82 | -1.10% | 13,092 |
| Mar 10, 2026 | 10.82 | 11.00 | 10.82 | 10.94 | 10.94 | 1.86% | 11,377 |
| Mar 9, 2026 | 10.68 | 10.84 | 10.60 | 10.74 | 10.74 | -0.56% | 18,904 |
| Mar 6, 2026 | 11.06 | 11.26 | 10.78 | 10.80 | 10.80 | 0.37% | 20,363 |
| Mar 5, 2026 | 10.90 | 11.12 | 10.76 | 10.76 | 10.76 | -1.28% | 24,295 |
| Mar 4, 2026 | 10.58 | 11.04 | 10.58 | 10.90 | 10.90 | 2.06% | 30,576 |
| Mar 3, 2026 | 11.08 | 11.08 | 10.62 | 10.68 | 10.68 | -4.81% | 62,499 |
| Mar 2, 2026 | 11.34 | 11.48 | 11.22 | 11.22 | 11.22 | -4.92% | 35,539 |
| Feb 27, 2026 | 11.92 | 12.20 | 11.54 | 11.80 | 11.80 | -2.16% | 45,443 |
| Feb 26, 2026 | 11.90 | 12.20 | 11.90 | 12.06 | 12.06 | - | 17,808 |
| Feb 25, 2026 | 11.86 | 12.06 | 11.84 | 12.06 | 12.06 | 1.34% | 25,177 |
| Feb 24, 2026 | 11.70 | 11.90 | 11.58 | 11.90 | 11.90 | 1.88% | 9,520 |
| Feb 23, 2026 | 11.96 | 11.96 | 11.64 | 11.68 | 11.68 | -1.35% | 25,449 |
| Feb 20, 2026 | 11.66 | 11.96 | 11.54 | 11.84 | 11.84 | 1.89% | 51,776 |
| Feb 19, 2026 | 11.38 | 11.66 | 11.38 | 11.62 | 11.62 | 0.17% | 14,323 |
| Feb 18, 2026 | 11.46 | 11.62 | 11.42 | 11.60 | 11.60 | 0.35% | 17,116 |
| Feb 17, 2026 | 11.34 | 11.64 | 11.28 | 11.56 | 11.56 | 2.66% | 18,837 |
| Feb 16, 2026 | 11.16 | 11.48 | 11.16 | 11.26 | 11.26 | 0.18% | 5,504 |
| Feb 13, 2026 | 11.40 | 11.48 | 11.20 | 11.24 | 11.24 | -2.09% | 10,629 |
| Feb 12, 2026 | 11.52 | 11.54 | 11.30 | 11.48 | 11.48 | -0.52% | 10,044 |
| Feb 11, 2026 | 11.50 | 11.58 | 11.16 | 11.54 | 11.54 | 0.52% | 20,263 |
| Feb 10, 2026 | 11.40 | 11.48 | 11.22 | 11.48 | 11.48 | 1.23% | 14,511 |
| Feb 9, 2026 | 11.40 | 11.40 | 11.06 | 11.34 | 11.34 | -0.18% | 17,711 |
| Feb 6, 2026 | 11.36 | 11.38 | 11.04 | 11.36 | 11.36 | 0.53% | 4,313 |
| Feb 5, 2026 | 11.24 | 11.36 | 11.00 | 11.30 | 11.30 | - | 15,857 |
| Feb 4, 2026 | 11.30 | 11.36 | 11.16 | 11.30 | 11.30 | 1.07% | 9,177 |
| Feb 3, 2026 | 11.30 | 11.50 | 11.14 | 11.18 | 11.18 | 0.18% | 30,745 |
| Feb 2, 2026 | 11.16 | 11.20 | 11.06 | 11.16 | 11.16 | 0.90% | 3,843 |
| Jan 30, 2026 | 11.00 | 11.14 | 11.00 | 11.06 | 11.06 | 0.18% | 17,207 |
| Jan 29, 2026 | 11.12 | 11.18 | 10.98 | 11.04 | 11.04 | 0.18% | 28,281 |
| Jan 28, 2026 | 11.06 | 11.20 | 10.98 | 11.02 | 11.02 | -0.36% | 12,752 |
| Jan 27, 2026 | 11.02 | 11.14 | 11.00 | 11.06 | 11.06 | 0.18% | 5,204 |
| Jan 26, 2026 | 11.08 | 11.18 | 11.00 | 11.04 | 11.04 | -1.08% | 7,864 |
| Jan 23, 2026 | 10.96 | 11.20 | 10.96 | 11.16 | 11.16 | 1.09% | 12,039 |
| Jan 22, 2026 | 10.92 | 11.16 | 10.92 | 11.04 | 11.04 | 0.36% | 20,756 |
| Jan 21, 2026 | 10.80 | 11.00 | 10.72 | 11.00 | 11.00 | 1.29% | 9,920 |
| Jan 20, 2026 | 10.90 | 10.90 | 10.72 | 10.86 | 10.86 | -0.55% | 20,938 |
| Jan 19, 2026 | 10.92 | 11.00 | 10.90 | 10.92 | 10.92 | -1.09% | 7,939 |
| Jan 16, 2026 | 11.00 | 11.10 | 10.96 | 11.04 | 11.04 | -0.36% | 10,334 |
| Jan 15, 2026 | 11.10 | 11.14 | 10.98 | 11.08 | 11.08 | 0.73% | 18,724 |
| Jan 14, 2026 | 11.18 | 11.20 | 10.98 | 11.00 | 11.00 | -1.79% | 24,940 |
| Jan 13, 2026 | 11.12 | 11.20 | 11.00 | 11.20 | 11.20 | 1.45% | 20,949 |
| Jan 12, 2026 | 11.04 | 11.20 | 11.04 | 11.04 | 11.04 | -0.54% | 8,154 |
| Jan 9, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 4,682 |
| Jan 8, 2026 | 11.18 | 11.26 | 11.14 | 11.20 | 11.20 | -0.36% | 11,266 |