BME:FCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	12.00	12.14	11.80	11.84	11.84	-1.82%	41,481
Jul 16, 2026	12.06	12.12	12.00	12.06	12.06	-1.15%	31,894
Jul 15, 2026	12.20	12.20	12.04	12.20	12.20	0.33%	11,919
Jul 14, 2026	12.78	12.80	12.04	12.16	12.16	-4.85%	103,624
Jul 13, 2026	12.98	13.36	12.90	13.28	12.78	2.31%	78,586
Jul 10, 2026	12.96	13.14	12.90	12.98	12.49	-	56,173
Jul 9, 2026	13.20	13.20	12.80	12.98	12.49	1.25%	39,140
Jul 8, 2026	13.12	13.12	12.74	12.82	12.34	-1.23%	65,584
Jul 7, 2026	13.20	13.24	12.92	12.98	12.49	-1.67%	29,828
Jul 6, 2026	13.02	13.24	13.00	13.20	12.70	1.85%	52,105
Jul 3, 2026	12.64	13.00	12.62	12.96	12.47	2.37%	38,564
Jul 2, 2026	12.50	12.70	12.50	12.66	12.18	1.12%	20,619
Jul 1, 2026	12.64	12.66	12.50	12.52	12.05	-1.11%	34,035
Jun 30, 2026	12.50	12.66	12.40	12.66	12.18	1.28%	31,292
Jun 29, 2026	12.20	12.56	12.20	12.50	12.03	2.46%	84,002
Jun 26, 2026	12.20	12.20	11.96	12.20	11.74	0.33%	52,875
Jun 25, 2026	12.10	12.16	11.98	12.16	11.70	0.50%	21,670
Jun 24, 2026	12.16	12.16	11.94	12.10	11.64	-0.33%	31,003
Jun 23, 2026	12.16	12.16	12.02	12.14	11.68	-	12,638
Jun 22, 2026	12.02	12.16	12.00	12.14	11.68	1.00%	37,302
Jun 19, 2026	12.00	12.08	11.94	12.02	11.57	0.17%	18,209
Jun 18, 2026	12.00	12.12	11.82	12.00	11.55	0.33%	33,661
Jun 17, 2026	11.78	12.04	11.78	11.96	11.51	1.36%	41,256
Jun 16, 2026	11.82	11.82	11.66	11.80	11.36	1.03%	9,016
Jun 15, 2026	11.68	11.84	11.68	11.68	11.24	0.34%	17,574
Jun 12, 2026	11.76	11.76	11.60	11.64	11.20	0.17%	8,923
Jun 11, 2026	11.56	11.72	11.56	11.62	11.18	1.04%	17,143
Jun 10, 2026	11.66	11.76	11.50	11.50	11.07	-1.54%	18,346
Jun 9, 2026	11.58	11.80	11.58	11.68	11.24	0.34%	16,034
Jun 8, 2026	11.68	11.68	11.52	11.64	11.20	-0.34%	11,801
Jun 5, 2026	11.68	11.78	11.60	11.68	11.24	0.34%	12,576
Jun 4, 2026	11.92	11.92	11.62	11.64	11.20	-0.68%	7,635
Jun 3, 2026	11.86	11.86	11.60	11.72	11.28	0.51%	7,206
Jun 2, 2026	11.88	11.92	11.64	11.66	11.22	-1.85%	23,784
Jun 1, 2026	11.80	11.88	11.62	11.88	11.43	0.85%	15,546
May 29, 2026	11.84	11.84	11.60	11.78	11.34	0.86%	10,213
May 28, 2026	11.78	11.84	11.64	11.68	11.24	-0.34%	12,321
May 27, 2026	11.70	11.86	11.66	11.72	11.28	0.34%	30,019
May 26, 2026	11.62	11.70	11.56	11.68	11.24	0.69%	18,587
May 25, 2026	11.60	11.76	11.42	11.60	11.16	0.35%	22,067
May 22, 2026	11.40	11.60	11.40	11.56	11.12	0.52%	20,956
May 21, 2026	11.58	11.58	11.34	11.50	11.07	-0.52%	20,453
May 20, 2026	11.50	11.58	11.30	11.56	11.12	0.52%	12,414
May 19, 2026	11.54	11.60	11.40	11.50	11.07	0.52%	7,937
May 18, 2026	11.46	11.52	11.32	11.44	11.01	-0.17%	12,055
May 15, 2026	11.38	11.50	11.38	11.46	11.03	-0.87%	6,270
May 14, 2026	11.30	11.56	11.26	11.56	11.12	1.40%	18,526
May 13, 2026	11.38	11.50	11.22	11.40	10.97	-	28,767
May 12, 2026	11.32	11.42	11.22	11.40	10.97	0.53%	17,561
May 11, 2026	11.42	11.42	11.16	11.34	10.91	1.80%	22,150