C.A. Fábrica Nacional de Cementos S.A.C.A. (CCSE:FNC)
Venezuela flag Venezuela · Delayed Price · Currency is VES
45.00
+3.50 (8.43%)
At close: Oct 24, 2025

CCSE:FNC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202558.7558.9748.0055.0055.0022.22%1,759
Oct 24, 202548.9748.9742.0045.0045.008.43%2,111
Oct 23, 202538.0041.9035.0041.5041.5018.57%2,843
Oct 22, 202533.0035.0028.0035.0035.0016.67%4,007
Oct 21, 202527.0030.0027.0030.0030.003.56%1,989
Oct 17, 202524.9828.9724.9828.9728.9720.71%3,847
Oct 16, 202525.0025.0022.5024.0024.0014.29%1,768
Oct 15, 202525.0025.0021.0021.0021.00-16.00%1,197
Oct 14, 202525.0025.0024.0025.0025.004.17%2,915
Oct 13, 202529.0029.0023.0024.0024.00-2.04%702
Oct 10, 202523.0026.0022.8024.5024.507.79%2,680
Oct 9, 202524.5024.5024.5022.7322.73-2,119
Oct 8, 202522.7322.7320.0022.7322.73-344
Oct 7, 202526.0026.0021.0022.7322.73-321
Oct 6, 202525.0025.0022.0022.7322.73-157
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