C.A. Fábrica Nacional de Cementos S.A.C.A. (CCSE:FNC)
Venezuela · Delayed Price · Currency is VES 45.00
+3.50 (8.43%)
At close: Oct 24, 2025
CCSE:FNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 58.75 | 58.97 | 48.00 | 55.00 | 55.00 | 22.22% | 1,759 |
| Oct 24, 2025 | 48.97 | 48.97 | 42.00 | 45.00 | 45.00 | 8.43% | 2,111 |
| Oct 23, 2025 | 38.00 | 41.90 | 35.00 | 41.50 | 41.50 | 18.57% | 2,843 |
| Oct 22, 2025 | 33.00 | 35.00 | 28.00 | 35.00 | 35.00 | 16.67% | 4,007 |
| Oct 21, 2025 | 27.00 | 30.00 | 27.00 | 30.00 | 30.00 | 3.56% | 1,989 |
| Oct 17, 2025 | 24.98 | 28.97 | 24.98 | 28.97 | 28.97 | 20.71% | 3,847 |
| Oct 16, 2025 | 25.00 | 25.00 | 22.50 | 24.00 | 24.00 | 14.29% | 1,768 |
| Oct 15, 2025 | 25.00 | 25.00 | 21.00 | 21.00 | 21.00 | -16.00% | 1,197 |
| Oct 14, 2025 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 2,915 |
| Oct 13, 2025 | 29.00 | 29.00 | 23.00 | 24.00 | 24.00 | -2.04% | 702 |
| Oct 10, 2025 | 23.00 | 26.00 | 22.80 | 24.50 | 24.50 | 7.79% | 2,680 |
| Oct 9, 2025 | 24.50 | 24.50 | 24.50 | 22.73 | 22.73 | - | 2,119 |
| Oct 8, 2025 | 22.73 | 22.73 | 20.00 | 22.73 | 22.73 | - | 344 |
| Oct 7, 2025 | 26.00 | 26.00 | 21.00 | 22.73 | 22.73 | - | 321 |
| Oct 6, 2025 | 25.00 | 25.00 | 22.00 | 22.73 | 22.73 | - | 157 |
| Oct 3, 2025 | 22.85 | 22.85 | 22.00 | 22.73 | 22.73 | -1.13% | 2,211 |
| Oct 2, 2025 | 22.99 | 23.00 | 22.85 | 22.99 | 22.99 | -0.04% | 920 |
| Oct 1, 2025 | 23.50 | 23.50 | 18.25 | 23.00 | 23.00 | 0.88% | 1,106 |
| Sep 30, 2025 | 22.80 | 25.00 | 22.80 | 22.80 | 22.80 | - | 1,006 |
| Sep 29, 2025 | 22.40 | 23.00 | 20.00 | 22.80 | 22.80 | 20.00% | 4,087 |
| Sep 26, 2025 | 20.65 | 20.65 | 19.00 | 19.00 | 19.00 | -13.64% | 20,781 |
| Sep 25, 2025 | 22.40 | 22.40 | 18.33 | 22.00 | 22.00 | -3.93% | 1,207 |
| Sep 24, 2025 | 22.40 | 22.40 | 21.75 | 22.90 | 22.90 | - | 2,811 |
| Sep 23, 2025 | 22.50 | 22.50 | 22.50 | 22.90 | 22.90 | - | 217 |
| Sep 22, 2025 | 22.90 | 22.90 | 22.00 | 22.90 | 22.90 | - | 511 |
| Sep 19, 2025 | 23.45 | 23.45 | 21.99 | 22.90 | 22.90 | 4.14% | 1,485 |
| Sep 18, 2025 | 23.45 | 23.45 | 22.90 | 21.99 | 21.99 | - | 209 |
| Sep 17, 2025 | 23.00 | 23.00 | 22.00 | 21.99 | 21.99 | - | 424 |
| Sep 16, 2025 | 24.45 | 24.45 | 18.81 | 21.99 | 21.99 | -6.39% | 1,582 |
| Sep 12, 2025 | 24.45 | 24.45 | 22.50 | 23.49 | 23.49 | 2.80% | 270 |
| Sep 11, 2025 | 24.45 | 24.45 | 18.97 | 22.85 | 22.85 | -3.59% | 551 |
| Sep 10, 2025 | 24.49 | 24.49 | 23.70 | 23.70 | 23.70 | -3.23% | 945 |
| Sep 9, 2025 | 19.00 | 25.99 | 19.00 | 24.49 | 24.49 | 5.15% | 1,227 |
| Sep 8, 2025 | 23.40 | 26.50 | 23.29 | 23.29 | 23.29 | - | 1,851 |
| Sep 5, 2025 | 24.00 | 24.00 | 23.29 | 23.29 | 23.29 | -2.96% | 1,389 |
| Sep 4, 2025 | 24.70 | 24.70 | 21.50 | 24.00 | 24.00 | 14.29% | 2,771 |
| Sep 3, 2025 | 22.00 | 22.00 | 22.00 | 21.00 | 21.00 | - | 1,340 |
| Sep 2, 2025 | 20.95 | 24.10 | 18.00 | 21.00 | 21.00 | 4.22% | 21,188 |
| Sep 1, 2025 | 20.95 | 20.95 | 17.01 | 20.15 | 20.15 | -3.96% | 1,967 |
| Aug 29, 2025 | 20.50 | 21.00 | 20.50 | 20.98 | 20.98 | 7.64% | 576 |
| Aug 28, 2025 | 20.50 | 20.50 | 19.45 | 19.49 | 19.49 | 5.64% | 1,441 |
| Aug 27, 2025 | 19.45 | 20.00 | 19.45 | 18.45 | 18.45 | - | 213 |
| Aug 26, 2025 | 19.45 | 19.45 | 15.00 | 18.45 | 18.45 | 6.03% | 10,235 |
| Aug 25, 2025 | 19.50 | 19.50 | 15.00 | 17.40 | 17.40 | 0.29% | 1,182 |
| Aug 22, 2025 | 18.90 | 18.90 | 16.85 | 17.35 | 17.35 | 3.89% | 2,332 |
| Aug 21, 2025 | 19.00 | 19.00 | 16.50 | 16.70 | 16.70 | 0.60% | 2,579 |
| Aug 20, 2025 | 18.00 | 18.00 | 16.60 | 16.60 | 16.60 | 0.61% | 561 |
| Aug 19, 2025 | 19.00 | 19.00 | 15.00 | 16.50 | 16.50 | 1.85% | 3,438 |
| Aug 15, 2025 | 16.00 | 16.30 | 15.95 | 16.20 | 16.20 | 1.31% | 1,173 |
| Aug 14, 2025 | 17.00 | 17.00 | 15.90 | 15.99 | 15.99 | -5.66% | 925 |