BME:FCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	11.98	11.98	11.68	11.76	11.76	-1.51%	21,853
Jul 27, 2026	11.90	12.06	11.84	11.94	11.94	0.51%	16,773
Jul 24, 2026	11.66	11.90	11.66	11.88	11.88	1.71%	4,361
Jul 23, 2026	11.72	11.86	11.62	11.68	11.68	-0.68%	24,796
Jul 22, 2026	11.64	11.90	11.64	11.76	11.76	-0.17%	17,467
Jul 21, 2026	11.78	11.78	11.66	11.78	11.78	0.68%	11,817
Jul 20, 2026	11.66	11.88	11.66	11.70	11.70	-1.18%	32,151
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