BMV:FCFE18 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	24.92	24.95	24.81	24.94	24.94	0.12%	151,209
Sep 14, 2026	25.30	25.30	24.86	24.91	24.91	-	142,654
Sep 11, 2026	25.00	25.00	24.80	24.91	24.91	-0.16%	162,957
Sep 10, 2026	24.94	25.00	24.88	24.95	24.95	0.04%	88,448
Sep 9, 2026	24.95	24.95	24.92	24.94	24.94	-0.04%	450,987
Sep 8, 2026	24.95	24.95	24.83	24.95	24.95	-	148,433
Sep 7, 2026	24.95	24.95	24.90	24.95	24.95	-	106,978
Sep 4, 2026	24.95	24.95	24.90	24.95	24.95	-	161,233
Sep 3, 2026	25.00	25.15	24.83	24.95	24.95	-	469,311
Sep 2, 2026	24.95	24.95	24.94	24.95	24.95	-	189,558
Sep 1, 2026	24.94	25.25	24.94	24.95	24.95	0.04%	441,268
Aug 31, 2026	24.95	24.95	24.87	24.94	24.94	-0.04%	105,240
Aug 28, 2026	24.95	24.95	24.82	24.95	24.95	0.28%	206,129
Aug 27, 2026	24.95	24.95	24.79	24.88	24.88	-0.24%	84,887
Aug 26, 2026	25.00	25.00	24.79	24.94	24.94	0.12%	177,995
Aug 25, 2026	25.00	25.00	24.89	24.91	24.91	-0.36%	128,097
Aug 24, 2026	24.85	25.00	24.74	25.00	25.00	0.81%	242,916
Aug 21, 2026	24.83	24.83	24.70	24.80	24.80	0.28%	249,960
Aug 20, 2026	24.72	24.80	24.71	24.73	24.73	-0.12%	121,333
Aug 19, 2026	24.78	24.79	24.65	24.76	24.76	0.04%	134,650
Aug 18, 2026	24.80	24.80	24.70	24.75	24.75	0.08%	122,013
Aug 17, 2026	24.80	24.80	24.60	24.73	24.73	-0.24%	207,711
Aug 14, 2026	24.80	24.80	24.60	24.79	24.79	0.16%	188,514
Aug 13, 2026	24.79	24.80	24.74	24.75	24.75	-0.20%	84,182
Aug 12, 2026	24.79	24.80	24.75	24.80	24.80	0.04%	166,319
Aug 11, 2026	24.80	24.80	24.75	24.79	24.79	-	82,136
Aug 10, 2026	24.80	24.80	24.75	24.79	24.79	-0.04%	153,622
Aug 7, 2026	24.80	24.80	24.60	24.80	24.80	-	239,653
Aug 6, 2026	24.79	24.80	24.75	24.80	24.80	0.04%	191,061
Aug 5, 2026	24.80	24.80	24.76	24.79	24.79	-0.04%	351,211
Aug 4, 2026	24.80	24.80	24.79	24.80	24.80	-	319,098
Aug 3, 2026	24.80	24.80	24.79	24.80	24.80	-0.32%	204,158
Jul 31, 2026	24.90	24.90	24.81	24.88	24.88	0.12%	129,063
Jul 30, 2026	24.80	25.00	24.79	24.85	24.85	0.24%	411,950
Jul 29, 2026	24.80	24.80	24.66	24.79	24.79	-	119,714
Jul 28, 2026	24.80	24.80	24.50	24.79	24.79	0.08%	122,075
Jul 27, 2026	24.84	24.84	24.63	24.77	24.77	-	250,889
Jul 24, 2026	24.80	24.80	24.52	24.77	24.77	1.10%	456,568
Jul 23, 2026	24.79	24.80	24.49	24.50	24.50	-0.45%	154,373
Jul 22, 2026	24.80	24.80	24.60	24.61	24.61	0.08%	99,412
Jul 21, 2026	24.77	24.80	24.55	24.59	24.59	-0.69%	159,946
Jul 20, 2026	24.80	24.80	24.73	24.76	24.76	-0.16%	109,926
Jul 17, 2026	24.80	24.80	24.74	24.80	24.80	0.04%	280,287
Jul 16, 2026	24.79	24.80	24.76	24.79	24.79	-0.04%	118,607
Jul 15, 2026	24.80	24.80	24.73	24.80	24.80	0.08%	116,071
Jul 14, 2026	24.80	24.81	24.66	24.78	24.78	-	120,547
Jul 13, 2026	24.80	24.80	24.75	24.78	24.78	-0.04%	94,647
Jul 10, 2026	24.85	24.85	24.70	24.79	24.79	0.41%	121,912
Jul 9, 2026	24.86	24.86	24.48	24.69	24.69	0.65%	229,542
Jul 8, 2026	24.90	24.90	24.50	24.53	24.53	-1.29%	333,345