BMV:FCFE18 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	24.80	24.80	24.75	24.80	-	0.04%	68,465
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
Jul 7, 2026	24.80	24.99	24.74	24.85	24.85	0.20%	149,567
Jul 6, 2026	24.80	25.00	24.72	24.80	24.80	0.08%	91,465
Jul 3, 2026	24.80	24.82	24.77	24.78	24.78	-	168,867
Jul 2, 2026	24.83	24.84	24.60	24.78	24.78	-0.24%	178,100
Jul 1, 2026	24.75	24.89	24.26	24.84	24.84	0.53%	82,219
Jun 30, 2026	25.00	25.00	24.10	24.71	24.71	-0.96%	171,389
Jun 29, 2026	24.90	25.19	24.90	24.95	24.95	2.33%	32,189
Jun 26, 2026	24.99	25.00	24.88	25.00	24.38	0.04%	309,672
Jun 25, 2026	25.00	25.00	24.96	24.99	24.37	-0.04%	159,018
Jun 24, 2026	25.00	25.33	24.95	25.00	24.38	0.28%	269,167
Jun 23, 2026	25.15	25.50	24.90	24.93	24.31	0.12%	88,121
Jun 22, 2026	24.90	25.10	24.71	24.90	24.28	0.12%	365,229
Jun 19, 2026	24.88	24.90	24.70	24.87	24.25	0.44%	34,604
Jun 18, 2026	24.88	24.90	24.56	24.76	24.15	1.06%	102,311
Jun 17, 2026	24.76	24.89	24.49	24.50	23.89	-0.12%	97,766
Jun 16, 2026	25.14	25.14	24.40	24.53	23.92	-0.97%	199,196
Jun 15, 2026	24.90	25.00	24.67	24.77	24.16	0.32%	459,485
Jun 12, 2026	24.67	24.90	24.63	24.69	24.08	0.08%	101,667
Jun 11, 2026	24.59	24.67	24.51	24.67	24.06	0.33%	193,160
Jun 10, 2026	24.65	24.67	24.52	24.59	23.98	-0.20%	183,524
Jun 9, 2026	24.62	24.67	24.60	24.64	24.03	-0.08%	65,832
Jun 8, 2026	24.74	24.74	24.50	24.66	24.05	1.65%	98,401
Jun 5, 2026	24.76	24.84	24.15	24.26	23.66	-0.45%	180,512
Jun 4, 2026	24.97	24.97	24.25	24.37	23.77	-0.49%	141,467
Jun 3, 2026	24.52	24.98	24.44	24.49	23.88	-0.04%	129,846
Jun 2, 2026	24.60	25.01	24.40	24.50	23.89	-0.53%	213,749
Jun 1, 2026	24.31	24.75	24.30	24.63	24.02	1.07%	134,092
May 29, 2026	24.18	24.47	24.18	24.37	23.77	0.21%	77,980
May 28, 2026	24.62	24.65	23.70	24.32	23.72	-1.14%	93,750
May 27, 2026	24.59	24.65	24.54	24.60	23.99	0.16%	70,008
May 26, 2026	24.64	24.65	24.54	24.56	23.95	0.12%	54,520
May 25, 2026	24.50	24.65	24.05	24.53	23.92	1.91%	82,080
May 22, 2026	24.00	24.12	23.50	24.07	23.47	0.46%	1,420,939
May 21, 2026	24.15	24.20	23.85	23.96	23.37	-1.20%	132,292
May 20, 2026	24.12	24.70	24.12	24.25	23.65	0.54%	86,170
May 19, 2026	23.98	24.50	23.96	24.12	23.52	0.58%	96,934
May 18, 2026	24.00	24.00	23.90	23.98	23.39	-0.04%	179,839
May 15, 2026	23.99	23.99	23.80	23.99	23.40	0.63%	155,907
May 14, 2026	23.84	23.84	23.66	23.84	23.25	0.17%	139,923
May 13, 2026	23.85	23.85	23.75	23.80	23.21	-0.17%	167,119
May 12, 2026	23.87	23.87	23.80	23.84	23.25	-0.17%	104,976
May 11, 2026	23.85	23.90	23.80	23.88	23.29	0.04%	156,313
May 8, 2026	23.90	23.90	23.85	23.87	23.28	-0.13%	134,590
May 7, 2026	23.90	23.90	23.50	23.90	23.31	-0.21%	105,876
May 6, 2026	23.76	24.00	23.76	23.95	23.36	1.66%	271,744
May 5, 2026	23.90	23.90	23.48	23.56	22.98	-1.34%	319,328