C.A. Fábrica Nacional de Cementos S.A.C.A. (CCSE:FNC)
Venezuela · Delayed Price · Currency is VES 23.29
-0.71 (-2.96%)
At close: Sep 5, 2025
CCSE:FNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 17.45 | 17.45 | 16.95 | 16.95 | 16.95 | -3.69% | 545 |
| Aug 12, 2025 | 19.00 | 19.00 | 17.50 | 17.60 | 17.60 | -0.85% | 805 |
| Aug 11, 2025 | 15.00 | 17.85 | 14.00 | 17.75 | 17.75 | 18.33% | 329 |
| Aug 8, 2025 | 16.90 | 17.00 | 15.00 | 15.00 | 15.00 | -3.23% | 2,945 |
| Aug 7, 2025 | 16.90 | 16.90 | 15.50 | 15.50 | 15.50 | - | 148 |
| Aug 6, 2025 | 16.90 | 16.90 | 13.50 | 15.50 | 15.50 | 3.33% | 1,295 |
| Aug 5, 2025 | 16.90 | 16.90 | 16.20 | 15.00 | 15.00 | - | 62 |
| Aug 4, 2025 | 15.00 | 15.00 | 14.99 | 15.00 | 15.00 | - | 366 |
| Aug 1, 2025 | 15.00 | 16.00 | 14.50 | 15.00 | 15.00 | 7.14% | 4,367 |
| Jul 31, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.35% | 4,417 |
| Jul 30, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 6.79% | 842 |
| Jul 29, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.60% | 1,315 |
| Jul 28, 2025 | 15.01 | 15.01 | 14.99 | 14.99 | 14.99 | 7.00% | 420 |
| Jul 25, 2025 | 13.00 | 14.48 | 13.00 | 14.01 | 14.01 | -6.29% | 4,493 |
| Jul 23, 2025 | 15.94 | 15.94 | 13.55 | 14.95 | 14.95 | -2.67% | 545 |
| Jul 22, 2025 | 15.10 | 15.37 | 15.10 | 15.36 | 15.36 | 5.35% | 1,462 |
| Jul 21, 2025 | 14.35 | 14.35 | 14.35 | 14.58 | 14.58 | - | 92 |
| Jul 18, 2025 | 14.58 | 14.58 | 14.05 | 14.58 | 14.58 | 3.40% | 462 |
| Jul 17, 2025 | 15.10 | 15.10 | 14.88 | 14.10 | 14.10 | - | 145 |
| Jul 16, 2025 | 15.18 | 15.18 | 14.10 | 14.10 | 14.10 | -7.11% | 2,188 |
| Jul 15, 2025 | 15.30 | 15.30 | 15.17 | 15.18 | 15.18 | -0.07% | 895 |
| Jul 14, 2025 | 15.30 | 15.30 | 15.19 | 15.19 | 15.19 | 5.85% | 705 |
| Jul 11, 2025 | 15.30 | 15.30 | 14.25 | 14.35 | 14.35 | -4.01% | 1,848 |
| Jul 10, 2025 | 15.37 | 15.37 | 14.95 | 14.95 | 14.95 | 1.70% | 590 |
| Jul 9, 2025 | 15.37 | 15.37 | 14.70 | 14.70 | 14.70 | -3.92% | 702 |
| Jul 8, 2025 | 15.35 | 15.35 | 15.35 | 15.30 | 15.30 | - | 3 |
| Jul 7, 2025 | 15.00 | 15.30 | 14.00 | 15.30 | 15.30 | 2.00% | 1,474 |
| Jul 4, 2025 | 15.39 | 15.39 | 15.00 | 15.00 | 15.00 | 0.33% | 800 |
| Jul 3, 2025 | 15.45 | 15.45 | 15.40 | 14.95 | 14.95 | - | 121 |
| Jul 2, 2025 | 16.00 | 16.00 | 14.95 | 14.95 | 14.95 | -5.86% | 507 |
| Jul 1, 2025 | 16.00 | 16.00 | 15.88 | 15.88 | 15.88 | 9.52% | 218 |