C.A. Fábrica Nacional de Cementos S.A.C.A. (CCSE:FNC)
Venezuela · Delayed Price · Currency is VES 14.00
-0.95 (-6.35%)
At close: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jun 27, 2025 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | 3.94% | 267 |
| Jun 26, 2025 | 15.50 | 15.50 | 15.00 | 13.95 | 13.95 | - | 84 |
| Jun 25, 2025 | 14.50 | 14.50 | 12.00 | 13.95 | 13.95 | - | 12 |
| Jun 20, 2025 | 14.39 | 14.39 | 14.39 | 13.95 | 13.95 | - | 755 |
| Jun 19, 2025 | 14.74 | 14.74 | 13.60 | 13.95 | 13.95 | -2.11% | 630 |
| Jun 18, 2025 | 14.74 | 14.74 | 14.25 | 14.25 | 14.25 | 5.40% | 260 |
| Jun 17, 2025 | 14.01 | 14.01 | 14.01 | 13.52 | 13.52 | - | 70 |
| Jun 13, 2025 | 14.74 | 14.74 | 14.34 | 13.52 | 13.52 | - | 111 |
| Jun 12, 2025 | 14.00 | 14.00 | 13.52 | 13.52 | 13.52 | -3.43% | 336 |
| Jun 11, 2025 | 14.00 | 14.00 | 13.52 | 14.00 | 14.00 | - | 214 |
| Jun 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 4,105 |
| Jun 9, 2025 | 14.70 | 14.70 | 14.70 | 14.00 | 14.00 | - | 143 |
| Jun 6, 2025 | 14.00 | 14.70 | 14.00 | 14.00 | 14.00 | - | 136 |
| Jun 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.75% | 8,264 |
| Jun 4, 2025 | 15.80 | 15.89 | 14.20 | 14.25 | 14.25 | -0.35% | 241 |
| Jun 3, 2025 | 17.16 | 17.16 | 15.70 | 14.30 | 14.30 | - | 137 |
| May 30, 2025 | 14.00 | 14.35 | 13.99 | 14.30 | 14.30 | 2.29% | 6,402 |
| May 29, 2025 | 15.49 | 15.49 | 14.35 | 13.98 | 13.98 | - | 41 |
| May 28, 2025 | 13.98 | 13.98 | 13.51 | 13.98 | 13.98 | - | 152 |
| May 27, 2025 | 14.80 | 14.80 | 13.98 | 13.98 | 13.98 | -0.14% | 2,370 |
| May 26, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 1.45% | 3,520 |
| May 23, 2025 | 14.85 | 14.85 | 13.80 | 13.80 | 13.80 | 5.34% | 477 |
| May 22, 2025 | 14.98 | 14.98 | 13.10 | 13.10 | 13.10 | -6.50% | 4,928 |
| May 21, 2025 | 14.50 | 14.50 | 14.01 | 14.01 | 14.01 | -6.48% | 4,950 |
| May 20, 2025 | 14.98 | 16.39 | 14.98 | 14.98 | 14.98 | - | 140 |
| May 19, 2025 | 16.98 | 16.98 | 16.80 | 14.98 | 14.98 | - | 102 |