Fomento de Construcciones y Contratas, S.A. (FRA:FCC)
Germany · Delayed Price · Currency is EUR 10.40
+0.06 (0.58%)
At close: Mar 27, 2026
FRA:FCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.58% | - |
| Mar 26, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.52% | - |
| Mar 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.35% | - |
| Mar 24, 2026 | 10.56 | 10.56 | 10.36 | 10.36 | 10.36 | 1.37% | - |
| Mar 23, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -3.22% | - |
| Mar 20, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | - |
| Mar 19, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -1.86% | - |
| Mar 18, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.56% | - |
| Mar 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Mar 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.37% | - |
| Mar 13, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.56% | - |
| Mar 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.55% | - |
| Mar 11, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.09% | - |
| Mar 10, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 2.23% | - |
| Mar 9, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -1.10% | - |
| Mar 6, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.55% | - |
| Mar 5, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 2.06% | - |
| Mar 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.01% | - |
| Mar 3, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -6.67% | - |
| Mar 2, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.99% | - |
| Feb 27, 2026 | 12.04 | 12.06 | 12.04 | 12.06 | 12.06 | - | - |
| Feb 26, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.67% | - |
| Feb 25, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 3.28% | - |
| Feb 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Feb 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.37% | - |
| Feb 20, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.87% | - |
| Feb 19, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.35% | - |
| Feb 18, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 3.39% | - |
| Feb 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.53% | - |
| Feb 16, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -1.75% | - |
| Feb 13, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.52% | - |
| Feb 12, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.17% | - |
| Feb 11, 2026 | 11.32 | 11.50 | 11.32 | 11.50 | 11.50 | 1.41% | 208 |
| Feb 10, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.71% | - |
| Feb 9, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.18% | - |
| Feb 6, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.18% | - |
| Feb 5, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Feb 4, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.12% | - |
| Feb 3, 2026 | 11.24 | 11.34 | 11.20 | 11.34 | 11.34 | 0.35% | 1,255 |
| Feb 2, 2026 | 11.08 | 11.30 | 11.08 | 11.30 | 11.30 | 2.36% | 305 |
| Jan 30, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.18% | - |
| Jan 29, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.18% | - |
| Jan 28, 2026 | 11.02 | 11.04 | 11.02 | 11.04 | 11.04 | -0.36% | 305 |
| Jan 27, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.54% | - |
| Jan 26, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.36% | - |
| Jan 23, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.73% | - |
| Jan 22, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 2.04% | - |
| Jan 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.74% | - |
| Jan 20, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.37% | - |
| Jan 19, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -1.27% | - |