C.A. Fábrica Nacional de Cementos S.A.C.A. (CCSE:FNC)
Venezuela · Delayed Price · Currency is VES 321.01
+51.01 (18.89%)
At close: Feb 9, 2026
CCSE:FNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 310.00 | 323.98 | 310.00 | 321.01 | 321.01 | 18.89% | 615 |
| Feb 5, 2026 | 296.80 | 296.80 | 290.00 | 270.00 | 270.00 | - | 316 |
| Feb 4, 2026 | 270.00 | 290.00 | 270.00 | 270.00 | 270.00 | - | 528 |
| Feb 3, 2026 | 260.00 | 285.98 | 260.00 | 270.00 | 270.00 | 3.85% | 853 |
| Feb 2, 2026 | 260.00 | 263.98 | 252.95 | 260.00 | 260.00 | 8.33% | 926 |
| Jan 30, 2026 | 240.00 | 263.50 | 240.00 | 240.00 | 240.00 | - | 261 |
| Jan 29, 2026 | 249.00 | 255.00 | 240.00 | 240.00 | 240.00 | -0.41% | 737 |
| Jan 28, 2026 | 230.00 | 250.00 | 208.00 | 241.00 | 241.00 | 4.78% | 1,874 |
| Jan 27, 2026 | 250.00 | 277.00 | 230.00 | 230.00 | 230.00 | -9.80% | 736 |
| Jan 26, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 423 |
| Jan 23, 2026 | 255.00 | 280.00 | 250.00 | 255.00 | 255.00 | - | 371 |
| Jan 22, 2026 | 280.00 | 280.00 | 245.00 | 255.00 | 255.00 | - | 699 |
| Jan 21, 2026 | 263.00 | 263.99 | 255.00 | 255.00 | 255.00 | - | 408 |
| Jan 20, 2026 | 264.00 | 266.00 | 254.99 | 255.00 | 255.00 | -3.41% | 1,087 |
| Jan 16, 2026 | 266.00 | 292.50 | 240.00 | 263.99 | 263.99 | -0.76% | 1,659 |
| Jan 15, 2026 | 266.00 | 266.00 | 260.00 | 266.00 | 266.00 | - | 285 |
| Jan 14, 2026 | 267.00 | 267.00 | 252.00 | 266.00 | 266.00 | 6.40% | 1,496 |
| Jan 13, 2026 | 251.00 | 268.00 | 244.00 | 250.00 | 250.00 | 2.46% | 866 |
| Jan 9, 2026 | 244.00 | 244.10 | 244.00 | 244.00 | 244.00 | 19.61% | 317 |
| Jan 8, 2026 | 205.00 | 205.00 | 172.00 | 204.00 | 204.00 | 18.60% | 1,093 |
| Jan 7, 2026 | 206.00 | 206.00 | 206.00 | 172.00 | 172.00 | 32.31% | 30 |
| Jan 6, 2026 | 156.00 | 172.00 | 156.00 | 130.00 | 130.00 | - | 1,318 |
| Jan 5, 2026 | 149.00 | 149.00 | 149.00 | 130.00 | 130.00 | - | 20 |
| Jan 2, 2026 | 149.00 | 149.00 | 120.25 | 130.00 | 130.00 | 4.00% | 127 |
| Dec 30, 2025 | 139.00 | 139.00 | 95.00 | 125.00 | 125.00 | 6.84% | 222 |
| Dec 29, 2025 | 115.00 | 117.00 | 88.01 | 117.00 | 117.00 | 19.39% | 1,167 |
| 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 |