Fomento de Construcciones y Contratas, S.A. (FRA:FCC)
Germany · Delayed Price · Currency is EUR 10.34
+0.04 (0.39%)
At close: Oct 23, 2026
FRA:FCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.39% | - |
| Oct 22, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.39% | - |
| Oct 21, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.57% | - |
| Oct 20, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.36% | - |
| Oct 19, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.78% | - |
| Oct 16, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.39% | - |
| Oct 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.11% | - |
| Oct 14, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.19% | - |
| Oct 13, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | - |
| Oct 12, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.51% | - |
| Oct 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.76% | - |
| Oct 8, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Oct 7, 2026 | 10.54 | 10.54 | 10.52 | 10.52 | 10.52 | -0.94% | - |
| Oct 6, 2026 | 10.56 | 10.62 | 10.56 | 10.62 | 10.62 | -0.19% | - |
| Oct 5, 2026 | 10.38 | 10.64 | 10.38 | 10.64 | 10.64 | -0.75% | - |
| Oct 2, 2026 | 10.80 | 10.80 | 10.72 | 10.72 | 10.72 | 0.56% | 2,500 |
| Oct 1, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.95% | - |
| Sep 30, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.75% | - |
| Sep 29, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.38% | - |
| Sep 28, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.38% | - |
| Sep 25, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.56% | - |
| Sep 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.56% | - |
| Sep 23, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.70% | - |
| Sep 22, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.56% | - |
| Sep 21, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.56% | - |
| Sep 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.19% | - |
| Sep 17, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.75% | - |
| Sep 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Sep 15, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Sep 14, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.74% | - |
| Sep 11, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.75% | - |
| Sep 10, 2026 | 10.66 | 10.70 | 10.66 | 10.70 | 10.70 | -1.47% | - |
| Sep 9, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.18% | - |
| Sep 8, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.73% | - |
| Sep 7, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.18% | - |
| Sep 4, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Sep 3, 2026 | 10.98 | 11.00 | 10.98 | 11.00 | 11.00 | - | - |
| Sep 2, 2026 | 11.08 | 11.08 | 11.00 | 11.00 | 11.00 | -1.43% | - |
| Sep 1, 2026 | 11.20 | 11.20 | 11.16 | 11.16 | 11.16 | -1.06% | - |
| Aug 31, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.70% | - |
| Aug 28, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 1.25% | - |
| Aug 27, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.72% | - |
| Aug 26, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.18% | - |
| Aug 25, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.07% | - |
| Aug 24, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.81% | - |
| Aug 21, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.54% | - |
| Aug 20, 2026 | 11.02 | 11.10 | 11.02 | 11.10 | 11.10 | -0.54% | - |
| Aug 19, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.36% | - |
| Aug 18, 2026 | 11.04 | 11.12 | 11.04 | 11.12 | 11.12 | 1.09% | - |
| Aug 17, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.72% | - |