BMV:FCFE18 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	23.26	23.26	22.70	23.22	23.22	0.48%	52,053
Dec 31, 2025	23.40	23.40	23.00	23.11	23.11	-1.20%	57,221
Dec 30, 2025	24.40	24.40	22.83	23.39	23.39	-4.49%	193,888
Dec 29, 2025	24.10	24.50	23.98	24.49	24.07	2.13%	159,430
Dec 26, 2025	23.71	24.20	23.69	23.98	23.57	1.18%	157,884
Dec 24, 2025	23.60	23.71	23.59	23.70	23.30	0.47%	28,665
Dec 23, 2025	23.50	23.60	23.46	23.59	23.19	0.38%	68,615
Dec 22, 2025	23.60	23.60	23.42	23.50	23.10	0.34%	78,227
Dec 19, 2025	23.50	23.50	23.38	23.42	23.02	0.30%	75,554
Dec 18, 2025	23.25	23.49	23.21	23.35	22.95	0.91%	37,393
Dec 17, 2025	23.00	23.25	23.00	23.14	22.75	0.65%	64,835
Dec 16, 2025	23.00	23.05	22.90	22.99	22.60	-0.04%	39,267
Dec 15, 2025	22.95	23.00	22.86	23.00	22.61	0.61%	44,822
Dec 11, 2025	22.65	22.90	22.40	22.86	22.47	0.75%	55,802
Dec 10, 2025	22.46	22.70	22.10	22.69	22.30	1.02%	50,423
Dec 9, 2025	22.39	22.55	22.32	22.46	22.08	0.67%	32,122
Dec 8, 2025	22.15	22.39	21.90	22.31	21.93	1.41%	141,509
Dec 5, 2025	21.99	22.00	21.80	22.00	21.63	0.92%	96,647
Dec 4, 2025	21.75	21.94	21.71	21.80	21.43	0.23%	88,966
Dec 3, 2025	21.89	21.89	21.74	21.75	21.38	0.23%	48,521
Dec 2, 2025	21.89	21.89	21.66	21.70	21.33	-0.46%	97,340
Dec 1, 2025	21.88	21.89	21.80	21.80	21.43	0.23%	372,277
Nov 28, 2025	21.89	21.89	21.70	21.75	21.38	-0.18%	80,574
Nov 27, 2025	21.80	21.97	21.79	21.79	21.42	-0.05%	79,240
Nov 26, 2025	21.89	21.89	21.80	21.80	21.43	-0.41%	119,281
Nov 25, 2025	22.07	22.12	21.88	21.89	21.52	-0.36%	491,054
Nov 24, 2025	21.95	22.06	21.87	21.97	21.60	0.09%	189,450
Nov 21, 2025	21.90	22.00	21.85	21.95	21.58	0.23%	66,186
Nov 20, 2025	22.17	22.17	21.90	21.90	21.53	-0.09%	62,156
Nov 19, 2025	22.22	22.24	21.90	21.92	21.55	-1.31%	86,025
Nov 18, 2025	22.30	22.30	22.10	22.21	21.83	0.05%	37,641
Nov 14, 2025	22.00	22.20	22.00	22.20	21.82	0.91%	50,038
Nov 13, 2025	21.95	22.00	21.94	22.00	21.63	0.23%	114,937
Nov 12, 2025	21.98	21.98	21.80	21.95	21.58	0.64%	52,686
Nov 11, 2025	22.00	22.00	21.80	21.81	21.44	-0.82%	121,024
Nov 10, 2025	22.00	22.00	21.94	21.99	21.62	-0.05%	61,360
Nov 7, 2025	21.90	22.00	21.90	22.00	21.63	0.32%	72,259
Nov 6, 2025	22.17	22.17	21.80	21.93	21.56	-0.05%	4,159,547
Nov 5, 2025	22.00	22.00	21.93	21.94	21.57	-	41,326
Nov 4, 2025	21.96	22.00	21.90	21.94	21.57	-0.18%	26,850
Nov 3, 2025	21.99	22.23	21.89	21.98	21.61	-	49,472
Oct 31, 2025	22.16	22.16	21.93	21.98	21.61	0.09%	952,332
Oct 30, 2025	22.15	22.24	21.78	21.96	21.59	-0.81%	56,785
Oct 29, 2025	22.20	22.25	22.01	22.14	21.76	-0.27%	35,076
Oct 28, 2025	22.35	22.35	22.00	22.20	21.82	1.05%	66,962
Oct 27, 2025	22.38	22.40	21.90	21.97	21.60	-0.14%	371,510
Oct 24, 2025	22.40	22.40	21.56	22.00	21.63	-1.74%	162,033
Oct 23, 2025	22.40	22.40	22.34	22.39	22.01	0.04%	21,737
Oct 22, 2025	22.37	22.39	22.35	22.38	22.00	0.04%	158,802
Oct 21, 2025	22.38	22.40	22.32	22.37	21.99	-0.04%	81,032