BME:FCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	11.14	11.28	11.10	11.24	11.24	-	7,886
Jan 6, 2026	11.26	11.28	11.00	11.24	11.24	-0.18%	29,764
Jan 5, 2026	11.06	11.26	11.04	11.26	11.26	1.08%	19,400
Jan 2, 2026	11.02	11.26	11.02	11.14	11.14	1.09%	15,976
Dec 31, 2025	11.06	11.18	11.02	11.02	11.02	-1.25%	8,480
Dec 30, 2025	11.14	11.22	11.00	11.16	11.16	0.36%	35,292
Dec 29, 2025	11.00	11.16	10.98	11.12	11.12	1.09%	32,879
Dec 24, 2025	11.16	11.22	10.98	11.00	11.00	-1.26%	20,327
Dec 23, 2025	11.04	11.20	11.04	11.14	11.14	0.91%	14,743
Dec 22, 2025	11.26	11.28	10.98	11.04	11.04	-1.78%	23,431
Dec 19, 2025	11.16	11.26	11.08	11.24	11.24	-0.35%	4,760
Dec 18, 2025	11.26	11.34	10.98	11.28	11.28	0.89%	53,852
Dec 17, 2025	11.30	11.40	11.18	11.18	11.18	-2.27%	20,824
Dec 16, 2025	11.36	11.46	11.28	11.44	11.44	-0.35%	8,149
Dec 15, 2025	11.20	11.48	11.20	11.48	11.48	1.77%	11,659
Dec 12, 2025	11.22	11.44	11.22	11.28	11.28	0.18%	17,620
Dec 11, 2025	11.40	11.40	11.16	11.26	11.26	-1.05%	19,212
Dec 10, 2025	11.46	11.46	11.20	11.38	11.38	-	17,822
Dec 9, 2025	11.58	11.58	11.38	11.38	11.38	-1.04%	10,574
Dec 8, 2025	11.44	11.56	11.42	11.50	11.50	0.52%	8,814
Dec 5, 2025	11.48	11.60	11.44	11.44	11.44	-	12,836
Dec 4, 2025	11.60	11.60	11.42	11.44	11.44	-1.04%	9,741
Dec 3, 2025	11.46	11.60	11.44	11.56	11.56	0.35%	13,264
Dec 2, 2025	11.58	11.66	11.42	11.52	11.52	0.17%	19,843
Dec 1, 2025	11.50	11.56	11.42	11.50	11.50	-0.52%	20,708
Nov 28, 2025	11.34	11.56	11.30	11.56	11.56	1.23%	20,043
Nov 27, 2025	11.32	11.44	11.30	11.42	11.42	-0.52%	16,406
Nov 26, 2025	11.30	11.50	11.26	11.48	11.48	1.06%	9,446
Nov 25, 2025	11.20	11.40	11.10	11.36	11.36	1.07%	25,441
Nov 24, 2025	11.08	11.34	11.08	11.24	11.24	1.26%	8,520