BME:FCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	11.68	11.78	11.60	11.68	11.68	0.34%	12,576
Jun 4, 2026	11.92	11.92	11.62	11.64	11.64	-0.68%	7,635
Jun 3, 2026	11.86	11.86	11.60	11.72	11.72	0.51%	7,206
Jun 2, 2026	11.88	11.92	11.64	11.66	11.66	-1.85%	23,784
Jun 1, 2026	11.80	11.88	11.62	11.88	11.88	0.85%	15,546
May 29, 2026	11.84	11.84	11.60	11.78	11.78	0.86%	10,213
May 28, 2026	11.78	11.84	11.64	11.68	11.68	-0.34%	12,321
May 27, 2026	11.70	11.86	11.66	11.72	11.72	0.34%	30,019
May 26, 2026	11.62	11.70	11.56	11.68	11.68	0.69%	18,587
May 25, 2026	11.60	11.76	11.42	11.60	11.60	0.35%	22,067
May 22, 2026	11.40	11.60	11.40	11.56	11.56	0.52%	20,956
May 21, 2026	11.58	11.58	11.34	11.50	11.50	-0.52%	20,453
May 20, 2026	11.50	11.58	11.30	11.56	11.56	0.52%	12,414
May 19, 2026	11.54	11.60	11.40	11.50	11.50	0.52%	7,937
May 18, 2026	11.46	11.52	11.32	11.44	11.44	-0.17%	12,055
May 15, 2026	11.38	11.50	11.38	11.46	11.46	-0.87%	6,270
May 14, 2026	11.30	11.56	11.26	11.56	11.56	1.40%	18,526
May 13, 2026	11.38	11.50	11.22	11.40	11.40	-	28,767
May 12, 2026	11.32	11.42	11.22	11.40	11.40	0.53%	17,561
May 11, 2026	11.42	11.42	11.16	11.34	11.34	1.80%	22,150
May 8, 2026	11.28	11.28	11.12	11.14	11.14	-0.71%	13,991
May 7, 2026	11.44	11.44	11.18	11.22	11.22	-	25,681
May 6, 2026	11.02	11.28	11.02	11.22	11.22	1.63%	23,841
May 5, 2026	11.00	11.10	11.00	11.04	11.04	0.36%	13,670
May 4, 2026	11.16	11.20	11.00	11.00	11.00	-1.26%	24,437
Apr 30, 2026	11.18	11.18	10.98	11.14	11.14	1.27%	12,616
Apr 29, 2026	11.12	11.20	11.00	11.00	11.00	-1.08%	9,329
Apr 28, 2026	11.04	11.22	11.04	11.12	11.12	0.18%	12,938
Apr 27, 2026	10.98	11.18	10.98	11.10	11.10	-0.36%	9,450
Apr 24, 2026	11.20	11.24	11.02	11.14	11.14	-	19,597
Apr 23, 2026	11.18	11.18	10.96	11.14	11.14	0.54%	18,131
Apr 22, 2026	11.10	11.26	10.86	11.08	11.08	-2.46%	103,533
Apr 21, 2026	11.34	11.50	11.26	11.36	11.36	-	8,296
Apr 20, 2026	11.36	11.52	11.34	11.36	11.36	-1.56%	14,080
Apr 17, 2026	11.50	11.54	11.44	11.54	11.54	0.35%	15,707
Apr 16, 2026	11.48	11.50	11.30	11.50	11.50	1.95%	14,943
Apr 15, 2026	11.50	11.50	11.28	11.28	11.28	-1.74%	7,913
Apr 14, 2026	11.28	11.48	11.28	11.48	11.48	2.68%	8,943
Apr 13, 2026	11.08	11.28	11.00	11.18	11.18	1.08%	19,065
Apr 10, 2026	11.20	11.34	11.06	11.06	11.06	-1.07%	19,208
Apr 9, 2026	11.32	11.34	11.14	11.18	11.18	-0.71%	16,823
Apr 8, 2026	11.16	11.48	11.16	11.26	11.26	2.74%	30,775
Apr 7, 2026	10.92	11.12	10.90	10.96	10.96	0.55%	48,493
Apr 2, 2026	10.86	10.90	10.64	10.90	10.90	1.87%	10,810
Apr 1, 2026	10.56	10.80	10.56	10.70	10.70	1.71%	20,572
Mar 31, 2026	10.34	10.62	10.34	10.52	10.52	0.77%	5,698
Mar 30, 2026	10.52	10.54	10.38	10.44	10.44	0.19%	9,826
Mar 27, 2026	10.40	10.50	10.32	10.42	10.42	-	11,428
Mar 26, 2026	10.70	10.70	10.40	10.42	10.42	-0.38%	4,978
Mar 25, 2026	10.50	10.68	10.46	10.46	10.46	0.19%	8,920