BME:FCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	10.60	10.72	10.58	10.66	10.66	0.57%	3,978
Oct 5, 2026	10.44	10.64	10.42	10.60	10.60	1.92%	10,640
Oct 2, 2026	10.78	10.80	10.40	10.40	10.40	-0.95%	25,136
Oct 1, 2026	10.60	10.66	10.44	10.50	10.50	-2.05%	23,039
Sep 30, 2026	10.80	10.80	10.56	10.72	10.72	1.13%	9,812
Sep 29, 2026	10.64	10.74	10.60	10.60	10.60	-1.12%	8,375
Sep 28, 2026	10.62	10.72	10.60	10.72	10.72	-	13,499
Sep 25, 2026	10.52	10.74	10.52	10.72	10.72	1.52%	9,185
Sep 24, 2026	10.86	10.86	10.56	10.56	10.56	-1.86%	4,958
Sep 23, 2026	10.76	10.82	10.62	10.76	10.76	0.37%	13,201
Sep 22, 2026	10.54	10.80	10.54	10.72	10.72	1.13%	22,745
Sep 21, 2026	10.72	10.72	10.54	10.60	10.60	0.38%	9,312
Sep 18, 2026	10.70	10.70	10.56	10.56	10.56	-1.12%	12,984
Sep 17, 2026	10.56	10.76	10.56	10.68	10.68	0.19%	10,756
Sep 16, 2026	10.64	10.72	10.58	10.66	10.66	0.57%	11,128
Sep 15, 2026	10.80	10.80	10.60	10.60	10.60	-1.12%	8,095
Sep 14, 2026	10.78	10.78	10.60	10.72	10.72	-0.37%	22,917
Sep 11, 2026	10.88	10.88	10.66	10.76	10.76	0.19%	3,271
Sep 10, 2026	10.98	10.98	10.64	10.74	10.74	0.56%	16,318
Sep 9, 2026	10.74	10.82	10.66	10.68	10.68	-2.20%	15,202
Sep 8, 2026	11.10	11.10	10.72	10.92	10.92	0.18%	15,119
Sep 7, 2026	10.92	11.00	10.84	10.90	10.90	-0.18%	30,869
Sep 4, 2026	10.96	11.00	10.86	10.92	10.92	-0.91%	22,649
Sep 3, 2026	11.08	11.08	10.96	11.02	11.02	0.18%	17,027
Sep 2, 2026	11.12	11.16	11.00	11.00	11.00	-1.43%	20,755
Sep 1, 2026	11.34	11.34	11.10	11.16	11.16	-0.53%	19,412
Aug 31, 2026	11.48	11.48	11.22	11.22	11.22	-0.71%	12,681
Aug 28, 2026	11.36	11.36	11.22	11.30	11.30	-0.35%	16,354
Aug 27, 2026	11.52	11.52	11.18	11.34	11.34	0.35%	14,310
Aug 26, 2026	11.26	11.50	11.18	11.30	11.30	1.44%	24,871
Aug 25, 2026	11.22	11.22	11.08	11.14	11.14	0.36%	11,744
Aug 24, 2026	11.16	11.22	11.06	11.10	11.10	-0.36%	14,383
Aug 21, 2026	11.10	11.16	11.04	11.14	11.14	0.18%	15,520
Aug 20, 2026	11.18	11.18	11.02	11.12	11.12	0.72%	24,582
Aug 19, 2026	11.16	11.16	11.00	11.04	11.04	-1.08%	14,854
Aug 18, 2026	11.10	11.22	11.02	11.16	11.16	0.54%	21,151
Aug 17, 2026	11.26	11.26	11.00	11.10	11.10	-	33,324
Aug 14, 2026	11.34	11.34	11.02	11.10	11.10	0.18%	21,842
Aug 13, 2026	11.10	11.18	11.04	11.08	11.08	0.54%	31,613
Aug 12, 2026	11.30	11.30	11.02	11.02	11.02	-	9,188
Aug 11, 2026	11.04	11.08	11.00	11.02	11.02	-0.54%	12,947
Aug 10, 2026	11.18	11.18	11.04	11.08	11.08	0.36%	12,326
Aug 7, 2026	11.06	11.14	11.04	11.04	11.04	-0.90%	26,939
Aug 6, 2026	11.22	11.24	11.06	11.14	11.14	-0.18%	21,603
Aug 5, 2026	11.44	11.44	11.12	11.16	11.16	-0.89%	15,638
Aug 4, 2026	11.50	11.50	11.16	11.26	11.26	0.18%	16,222
Aug 3, 2026	11.40	11.80	11.20	11.24	11.24	-1.06%	35,220
Jul 31, 2026	11.70	11.76	11.32	11.36	11.36	-2.41%	29,302
Jul 30, 2026	11.56	11.70	11.50	11.64	11.64	0.87%	11,143
Jul 29, 2026	11.80	11.80	11.46	11.54	11.54	-1.87%	24,458