C.A. Fábrica Nacional de Cementos S.A.C.A. (CCSE:FNC)
Venezuela · Delayed Price · Currency is VES 98.00
0.00 (0.00%)
At close: Dec 26, 2025
CCSE:FNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 98.00 | 102.00 | 98.00 | 98.00 | 98.00 | - | 130 |
| Dec 23, 2025 | 83.02 | 100.00 | 83.02 | 98.00 | 98.00 | - | 76 |
| Dec 22, 2025 | 108.99 | 108.99 | 102.00 | 98.00 | 98.00 | - | 52 |
| Dec 19, 2025 | 100.00 | 100.00 | 85.02 | 98.00 | 98.00 | -1.01% | 514 |
| Dec 18, 2025 | 100.00 | 100.00 | 82.01 | 99.00 | 99.00 | - | 218 |
| Dec 17, 2025 | 81.02 | 99.99 | 81.02 | 99.00 | 99.00 | 1.02% | 198 |
| Dec 16, 2025 | 100.00 | 100.00 | 80.05 | 98.00 | 98.00 | 6.52% | 255 |
| Dec 15, 2025 | 92.00 | 92.00 | 90.00 | 92.00 | 92.00 | - | 241 |
| Dec 12, 2025 | 92.00 | 92.00 | 75.00 | 92.00 | 92.00 | - | 58 |
| Dec 11, 2025 | 74.63 | 94.00 | 74.63 | 92.00 | 92.00 | - | 143 |
| Dec 10, 2025 | 94.99 | 94.99 | 89.49 | 92.00 | 92.00 | - | 132 |
| Dec 9, 2025 | 101.00 | 101.00 | 73.01 | 92.00 | 92.00 | 4.55% | 293 |
| Dec 5, 2025 | 88.99 | 88.99 | 66.06 | 88.00 | 88.00 | 10.00% | 318 |
| Dec 4, 2025 | 80.00 | 90.00 | 71.01 | 80.00 | 80.00 | - | 110 |
| Dec 3, 2025 | 83.99 | 83.99 | 58.03 | 80.00 | 80.00 | 14.29% | 214 |
| Dec 2, 2025 | 63.00 | 79.99 | 63.00 | 70.00 | 70.00 | - | 147 |
| Dec 1, 2025 | 65.00 | 94.79 | 64.00 | 70.00 | 70.00 | -11.39% | 2,002 |
| Nov 28, 2025 | 80.00 | 80.00 | 75.00 | 79.00 | 79.00 | 5.33% | 452 |
| Nov 27, 2025 | 76.79 | 76.79 | 74.00 | 75.00 | 75.00 | 17.19% | 203 |
| Nov 26, 2025 | 89.98 | 90.00 | 64.00 | 64.00 | 64.00 | -18.99% | 979 |
| Nov 25, 2025 | 61.00 | 88.00 | 61.00 | 79.00 | 79.00 | 5.33% | 340 |
| Nov 21, 2025 | 89.67 | 89.67 | 72.00 | 75.00 | 75.00 | -5.06% | 571 |
| Nov 20, 2025 | 89.74 | 89.74 | 79.00 | 79.00 | 79.00 | -16.62% | 488 |
| Nov 19, 2025 | 96.94 | 96.99 | 83.02 | 94.75 | 94.75 | -2.32% | 261 |
| Nov 18, 2025 | 100.00 | 100.00 | 81.05 | 97.00 | 97.00 | -1.02% | 604 |
| Nov 17, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 41 |
| Nov 14, 2025 | 100.00 | 100.00 | 85.00 | 98.00 | 98.00 | -1.95% | 196 |
| Nov 13, 2025 | 105.00 | 105.00 | 80.03 | 99.95 | 99.95 | 5.32% | 289 |
| Nov 12, 2025 | 96.00 | 96.00 | 83.00 | 94.90 | 94.90 | -1.15% | 564 |
| Nov 11, 2025 | 118.00 | 118.00 | 81.00 | 96.00 | 96.00 | -4.00% | 1,019 |
| Nov 10, 2025 | 115.00 | 115.00 | 100.00 | 100.00 | 100.00 | -8.26% | 429 |
| Nov 7, 2025 | 115.00 | 115.00 | 109.00 | 109.00 | 109.00 | -7.63% | 746 |
| Nov 6, 2025 | 120.00 | 120.00 | 99.00 | 118.00 | 118.00 | 13.47% | 319 |
| Nov 5, 2025 | 124.00 | 124.00 | 103.00 | 103.99 | 103.99 | 0.04% | 381 |
| Nov 4, 2025 | 124.00 | 124.00 | 83.20 | 103.95 | 103.95 | -0.05% | 603 |
| Nov 3, 2025 | 125.00 | 125.00 | 90.00 | 104.00 | 104.00 | -0.94% | 951 |
| Oct 31, 2025 | 100.00 | 105.50 | 100.00 | 104.99 | 104.99 | 19.32% | 1,015 |
| Oct 30, 2025 | 91.00 | 91.00 | 80.00 | 87.99 | 87.99 | 15.78% | 1,567 |
| Oct 29, 2025 | 65.00 | 76.00 | 65.00 | 76.00 | 76.00 | 18.75% | 687 |
| Oct 28, 2025 | 55.00 | 65.00 | 55.00 | 64.00 | 64.00 | 16.36% | 638 |
| 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 |