C.A. Fábrica Nacional de Cementos S.A.C.A. (CCSE:FNC)
Venezuela · Delayed Price · Currency is VES 98.00
-1.95 (-1.95%)
At close: Nov 14, 2025
CCSE:FNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |