C.A. Fábrica Nacional de Cementos S.A.C.A. (CCSE:FNC)
Venezuela flag Venezuela · Delayed Price · Currency is VES
22.73
-0.26 (-1.13%)
At close: Oct 3, 2025

CCSE:FNC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202522.8522.8522.0022.7322.73-1.13%2,211
Oct 2, 202522.9923.0022.8522.9922.99-0.04%920
Oct 1, 202523.5023.5018.2523.0023.000.88%1,106
Sep 30, 202522.8025.0022.8022.8022.80-1,006
Sep 29, 202522.4023.0020.0022.8022.8020.00%4,087
Sep 26, 202520.6520.6519.0019.0019.00-13.64%20,781
Sep 25, 202522.4022.4018.3322.0022.00-3.93%1,207
Sep 24, 202522.4022.4021.7522.9022.90-2,811
Sep 23, 202522.5022.5022.5022.9022.90-217
Sep 22, 202522.9022.9022.0022.9022.90-511
Sep 19, 202523.4523.4521.9922.9022.904.14%1,485
Sep 18, 202523.4523.4522.9021.9921.99-209
Sep 17, 202523.0023.0022.0021.9921.99-424
Sep 16, 202524.4524.4518.8121.9921.99-6.39%1,582
Sep 12, 202524.4524.4522.5023.4923.492.80%270
Sep 11, 202524.4524.4518.9722.8522.85-3.59%551
Sep 10, 202524.4924.4923.7023.7023.70-3.23%945
Sep 9, 202519.0025.9919.0024.4924.495.15%1,227
Sep 8, 202523.4026.5023.2923.2923.29-1,851
Sep 5, 202524.0024.0023.2923.2923.29-2.96%1,389
Sep 4, 202524.7024.7021.5024.0024.0014.29%2,771
Sep 3, 202522.0022.0022.0021.0021.00-1,340
Sep 2, 202520.9524.1018.0021.0021.004.22%21,188
Sep 1, 202520.9520.9517.0120.1520.15-3.96%1,967
Aug 29, 202520.5021.0020.5020.9820.987.64%576
Aug 28, 202520.5020.5019.4519.4919.495.64%1,441
Aug 27, 202519.4520.0019.4518.4518.45-213
Aug 26, 202519.4519.4515.0018.4518.456.03%10,235
Aug 25, 202519.5019.5015.0017.4017.400.29%1,182
Aug 22, 202518.9018.9016.8517.3517.353.89%2,332
Aug 21, 202519.0019.0016.5016.7016.700.60%2,579
Aug 20, 202518.0018.0016.6016.6016.600.61%561
Aug 19, 202519.0019.0015.0016.5016.501.85%3,438
Aug 15, 202516.0016.3015.9516.2016.201.31%1,173
Aug 14, 202517.0017.0015.9015.9915.99-5.66%925
Aug 13, 202517.4517.4516.9516.9516.95-3.69%545
Aug 12, 202519.0019.0017.5017.6017.60-0.85%805
Aug 11, 202515.0017.8514.0017.7517.7518.33%329
Aug 8, 202516.9017.0015.0015.0015.00-3.23%2,945
Aug 7, 202516.9016.9015.5015.5015.50-148
Aug 6, 202516.9016.9013.5015.5015.503.33%1,295
Aug 5, 202516.9016.9016.2015.0015.00-62
Aug 4, 202515.0015.0014.9915.0015.00-366
Aug 1, 202515.0016.0014.5015.0015.007.14%4,367
Jul 31, 202515.0015.0014.0014.0014.00-6.35%4,417
Jul 30, 202514.9514.9514.9514.9514.956.79%842
Jul 29, 202515.0015.0014.0014.0014.00-6.60%1,315
Jul 28, 202515.0115.0114.9914.9914.997.00%420
Jul 25, 202513.0014.4813.0014.0114.01-6.29%4,493
Jul 23, 202515.9415.9413.5514.9514.95-2.67%545