BME:FCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	10.50	10.66	10.26	10.44	10.44	-0.95%	22,332
Mar 23, 2026	10.30	10.70	10.10	10.54	10.54	1.35%	62,558
Mar 20, 2026	10.50	10.62	10.40	10.40	10.40	-0.95%	23,169
Mar 19, 2026	10.70	10.70	10.50	10.50	10.50	-2.23%	17,103
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