Dark

FMOCF
FOMENTO CONSTRUCCIONES SA
stock OTC

Inactive

Jan 26, 2021

10.65USD+39.234%(+3.00)470

Pre-market

0.00USD-100.000%(-7.65)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-26	10.6514	10.6514	10.6514	10.6514	+39.234%	470	0.000%
2020-04-22	7.6500	7.6500	7.6500	7.6500	-4.375%	555	+39.234%
2020-04-17	8.3500	8.3500	8.0000	8.0000	-3.614%	206	+33.143%
2020-04-16	8.3000	8.3000	8.3000	8.3000	-11.983%	530	+28.330%
2020-04-14	9.4300	9.4300	9.4300	9.4300	-24.439%	530	+12.952%
2020-02-12	12.4800	12.4800	12.4800	12.4800	+1.629%	103	-14.652%
2020-01-21	12.2800	12.2800	12.2800	12.2800	+2.078%	207	-13.262%
2019-12-04	12.0300	12.0300	12.0300	12.0300	+1.949%	100	-11.460%
2019-11-25	11.7900	11.8000	11.7900	11.8000	+1.724%	827	-9.734%
2019-11-05	11.6000	11.6000	11.6000	11.6000	-2.439%	5,000	-8.178%
2019-10-31	11.8900	11.8900	11.8900	11.8900	-5.259%	103	-10.417%
2019-08-19	12.5500	12.5500	12.5500	12.5500	-0.791%	100	-15.128%
2019-08-13	12.6500	12.6500	12.6500	12.6500	-12.759%	100	-15.799%
2019-01-16	14.5000	14.5000	14.5000	14.5000	+10.856%	1,270	-26.542%
2018-12-28	13.0800	13.0800	13.0800	13.0800	-11.622%	1,000	-18.567%
2018-09-28	14.8000	14.8000	14.8000	14.8000	-2.116%	200	-28.031%
2018-09-17	15.1200	15.1200	15.1200	15.1200	+6.031%	180	-29.554%
2018-09-10	14.2600	14.2600	14.2600	14.2600	+5.865%	500	-25.306%
2018-08-27	13.4700	13.4700	13.4700	13.4700	+6.820%	300	-20.925%
2018-08-03	12.6100	12.6100	12.6100	12.6100	+0.079%	186	-15.532%
2018-07-25	12.6000	12.6000	12.6000	12.6000	0.000%	200	-15.465%
2018-07-13	12.6000	12.6000	12.6000	12.6000	+0.800%	300	-15.465%
2018-07-05	12.5000	12.5000	12.5000	12.5000	+2.627%	223	-14.789%
2018-06-27	12.1800	12.1800	12.1800	12.1800	-3.333%	9,435	-12.550%
2018-06-14	12.6000	12.6000	12.6000	12.6000	+0.800%	1,059	-15.465%
2018-04-09	12.5000	12.5000	12.5000	12.5000	+10.132%	1,500	-14.789%
2018-01-17	11.3500	11.3500	11.3500	11.3500	+6.075%	100	-6.155%
2017-12-18	10.7000	10.7000	10.7000	10.7000	-0.465%	1,886	-0.454%
2017-11-24	10.7500	10.7500	10.7500	10.7500	+4.167%	100	-0.917%
2017-10-31	10.3200	10.3200	10.3200	10.3200	+0.683%	100	+3.211%
2017-08-22	10.3200	10.3200	10.2500	10.2500	-3.936%	3,350	+3.916%
2017-06-29	10.6700	10.6700	10.6700	10.6700	+12.316%	100	-0.174%
2017-05-11	9.5000	9.5000	9.5000	9.5000	+1.496%	1,000	+12.120%
2017-05-04	9.3600	9.3600	9.3600	9.3600	+4.348%	301	+13.797%
2017-02-14	8.9700	8.9700	8.9700	8.9700	+9.124%	421	+18.745%
2017-02-06	8.2200	8.2200	8.2200	8.2200	+6.065%	186	+29.579%
2016-12-30	7.7500	7.7500	7.7500	7.7500	+0.129%	500	+37.437%
2016-12-27	7.7400	7.7400	7.7400	7.7400	-3.250%	100	+37.615%
2016-12-19	7.9300	8.0000	7.9300	8.0000	-4.421%	560	+33.143%
2016-10-25	8.3700	8.3700	8.3700	8.3700	-11.709%	225	+27.257%
2016-09-23	9.3200	9.4900	9.3200	9.4800	+10.233%	1,000	+12.357%
2016-08-04	8.6000	8.6000	8.6000	8.6000	+8.312%	100	+23.853%
2016-07-21	7.9900	7.9900	7.9400	7.9400	-5.364%	200	+34.149%
2016-06-20	8.3900	8.3900	8.3900	8.3900	+1.697%	1,200	+26.954%
2016-06-02	8.2500	8.2500	8.2500	8.2500	-4.624%	300	+29.108%
2016-04-29	8.6500	8.6500	8.6500	8.6500	+2.610%	2,000	+23.138%
2016-04-11	8.4300	8.4300	8.4300	8.4300	+0.597%	505	+26.351%
2016-03-11	8.3800	8.3800	8.3800	8.3800	+2.195%	100	+27.105%
2016-03-07	8.2000	8.2000	8.2000	8.2000	+8.179%	350	+29.895%
2016-03-04	7.3900	7.5800	7.3900	7.5800	+3.552%	900	+40.520%
2015-12-30	7.3200	7.3200	7.3200	7.3200	+1.950%	103	+45.511%
2015-12-28	7.1800	7.1800	7.1800	7.1800	+16.938%	719	+48.348%
2015-12-16	6.1400	6.1400	6.1400	6.1400	+1.488%	513	+73.476%
2015-12-14	6.0500	6.0500	6.0500	6.0500	-2.419%	550	+76.056%
2015-12-10	6.2000	6.2000	6.2000	6.2000	-3.577%	3,285	+71.797%
2015-12-04	6.3600	6.4300	6.3600	6.4300	-11.554%	4,107	+65.652%
2015-10-26	7.2700	7.2700	7.2700	7.2700	-13.760%	441	+46.512%
2015-10-16	8.4300	8.4300	8.4300	8.4300	-0.118%	2,053	+26.351%
2015-10-14	8.4400	8.4400	8.4400	8.4400	+6.971%	308	+26.201%
2015-10-13	7.8900	7.8900	7.8900	7.8900	+2.335%	195	+34.999%
2015-09-24	7.7100	7.7100	7.7100	7.7100	-2.897%	103	+38.150%
2015-09-15	7.9400	7.9400	7.9400	7.9400	-14.898%	103	+34.149%
2015-07-09	9.3300	9.3300	9.3300	9.3300	-12.147%	473	+14.163%
2015-06-10	10.6200	10.6200	10.6200	10.6200	+7.056%	20,124	+0.296%
2015-06-01	9.9200	9.9200	9.9200	9.9200	-3.596%	205	+7.373%
2015-05-29	10.2900	10.2900	10.2900	10.2900	-8.615%	103	+3.512%
2015-05-22	11.2600	11.2600	11.2600	11.2600	-10.064%	1,027	-5.405%
2015-05-15	12.5200	12.5200	12.5200	12.5200	+3.814%	719	-14.925%
2015-05-14	12.0600	12.0600	12.0600	12.0600	-3.365%	133	-11.680%
2015-05-13	12.4800	12.4800	12.4800	12.4800	+1.629%	351	-14.652%
2015-05-05	12.2800	12.2800	12.2800	12.2800	-2.229%	154	-13.262%
2015-05-04	12.5600	12.5600	12.5600	12.5600	+0.560%	1,027	-15.196%
2015-04-30	12.4900	12.4900	12.4900	12.4900	+2.629%	103	-14.721%
2015-04-28	12.1700	12.1700	12.1700	12.1700	+8.661%	103	-12.478%
2015-04-22	11.2000	11.2000	11.2000	11.2000	-3.114%	513	-4.898%
2015-04-20	11.5600	11.5600	11.5600	11.5600	-4.225%	513	-7.860%
2015-04-15	12.0700	12.0700	12.0700	12.0700	-0.495%	257	-11.753%
2015-04-10	12.1300	12.1300	12.1300	12.1300	-1.382%	1,540	-12.190%
2015-03-25	12.3000	12.3000	12.3000	12.3000	+5.218%	436	-13.403%
2015-03-03	11.6900	11.6900	11.6900	11.6900	0.000%	549	-8.885%
2015-02-27	11.7100	11.7100	11.6900	11.6900	-6.778%	2,571	-8.885%
2015-02-23	12.5400	12.5400	12.5400	12.5400	+7.271%	513	-15.061%
2015-02-11	11.6900	11.6900	11.6900	11.6900	-0.085%	513	-8.885%
2015-02-09	11.7000	11.7000	11.7000	11.7000	+0.515%	257	-8.962%
2015-02-02	11.6400	11.6400	11.6400	11.6400	-7.838%	513	-8.493%
2015-01-28	12.7000	12.7000	12.6300	12.6300	-8.478%	1,027	-15.666%
2015-01-05	13.8000	13.8000	13.8000	13.8000	-1.217%	770	-22.816%
2014-12-29	13.9900	13.9900	13.9700	13.9700	-1.062%	796	-23.755%
2014-12-18	14.1200	14.1200	14.1200	14.1200	+0.071%	205	-24.565%
2014-12-16	14.1100	14.1100	14.1100	14.1100	+3.446%	5,134	-24.512%
2014-12-15	13.6400	13.6400	13.6400	13.6400	-11.486%	257	-21.911%
2014-12-08	15.4100	15.4100	15.4100	15.4100	+3.423%	205	-30.880%
2014-12-05	14.8900	14.9000	14.8900	14.9000	+0.134%	524	-28.514%
2014-12-04	14.5700	14.8800	14.5700	14.8800	+6.286%	493	-28.418%
2014-12-03	14.2100	14.2100	14.0000	14.0000	+7.198%	1,003	-23.919%
2014-11-24	13.0600	13.0600	13.0600	13.0600	-3.900%	280	-18.443%
2014-11-17	13.5900	13.5900	13.5900	13.5900	+6.840%	280	-21.623%
2014-11-11	12.7200	12.7200	12.7200	12.7200	-4.072%	280	-16.263%
2014-11-03	13.2600	13.2600	13.2600	13.2600	+15.104%	1,402	-19.673%
2014-10-16	11.5200	11.5200	11.5200	11.5200	-9.363%	1,577	-7.540%
2014-10-13	12.7100	12.7100	12.7100	12.7100	+0.793%	2,253	-16.197%
2014-10-10	12.6100	12.6100	12.6100	12.6100	-5.401%	18,783	-15.532%
2014-10-07	13.3300	13.3300	13.3300	13.3300	-0.299%	421	-20.095%
2014-08-28	13.4000	13.4000	13.3700	13.3700	+7.997%	1,479	-20.334%
2014-08-20	12.3800	12.3800	12.3800	12.3800	-0.642%	140	-13.963%
2014-08-11	12.4600	12.4600	12.4600	12.4600	-2.351%	401	-14.515%
2014-08-07	12.7600	12.7600	12.7600	12.7600	-0.546%	778	-16.525%
2014-08-06	12.8300	12.8300	12.8300	12.8300	-16.526%	140	-16.981%
2014-07-31	15.3700	15.3700	15.3700	15.3700	-3.028%	701	-30.700%
2014-07-23	15.8500	15.8500	15.8500	15.8500	-4.403%	1,191	-32.799%
2014-06-30	16.5800	16.5800	16.5800	16.5800	-5.742%	140	-35.758%
2014-06-20	17.5900	17.5900	17.5900	17.5900	-1.235%	876	-39.446%
2014-06-19	17.8100	17.8100	17.8100	17.8100	+5.447%	1,402	-40.194%
2014-06-09	16.8900	16.8900	16.8900	16.8900	+9.747%	1,402	-36.937%
2014-05-30	15.3900	15.3900	15.3900	15.3900	+4.694%	2,103	-30.790%
2014-05-29	14.7000	14.7000	14.7000	14.7000	-1.210%	421	-27.541%
2014-05-28	14.8800	14.8800	14.8800	14.8800	-4.738%	280	-28.418%
2014-04-25	15.6200	15.6200	15.6200	15.6200	+1.627%	701	-31.809%
2014-04-16	15.3700	15.3700	15.3700	15.3700	+3.571%	701	-30.700%
2014-04-15	14.8400	14.8400	14.8400	14.8400	-2.561%	280	-28.225%
2014-04-14	15.2300	15.2300	15.2300	15.2300	-2.746%	1,682	-30.063%
2014-04-11	15.6600	15.6600	15.6600	15.6600	-1.323%	421	-31.983%
2014-04-08	15.9100	15.9100	15.8700	15.8700	-1.795%	1,051	-32.883%
2014-04-04	15.9800	16.1600	15.8500	16.1600	+3.127%	2,418	-34.088%
2014-04-03	15.6700	15.6700	15.6700	15.6700	+0.320%	701	-32.027%
2014-03-28	15.6200	15.6200	15.6200	15.6200	+1.429%	421	-31.809%
2014-03-26	15.5200	15.5600	15.4000	15.4000	+6.648%	421	-30.835%
2014-03-18	14.4400	14.4400	14.4400	14.4400	+0.208%	421	-26.237%
2014-03-17	14.4100	14.4100	14.4100	14.4100	-1.638%	701	-26.083%
2014-03-14	14.5600	14.6500	14.5600	14.6500	-6.330%	981	-27.294%
2014-03-10	15.6400	15.6400	15.6400	15.6400	+0.838%	701	-31.896%
2014-03-03	15.5100	15.5100	15.5100	15.5100	-3.364%	280	-31.326%
2014-02-28	16.0500	16.0500	16.0500	16.0500	-7.970%	3,785	-33.636%
2014-02-26	17.4400	17.4400	17.4400	17.4400	-1.246%	421	-38.925%
2014-02-25	17.7100	17.7100	17.6600	17.6600	-0.339%	1,121	-39.686%
2014-02-20	17.7200	17.7200	17.7200	17.7200	+1.956%	701	-39.891%
2014-02-18	17.3800	17.3800	17.3800	17.3800	-4.819%	421	-38.715%
2014-02-06	18.2600	18.2600	18.2600	18.2600	-5.682%	392	-41.668%
2014-01-23	19.3600	19.3600	19.3600	19.3600	-0.412%	140	-44.982%
2014-01-22	19.4300	19.4400	19.4300	19.4400	+0.935%	1,612	-45.209%
2014-01-21	19.1400	19.2600	19.1400	19.2600	+7.960%	1,262	-44.697%
2014-01-14	17.8400	17.8400	17.8400	17.8400	-0.279%	876	-40.295%
2014-01-13	17.8900	17.8900	17.8900	17.8900	+3.410%	140	-40.462%
2014-01-10	17.3000	17.3000	17.3000	17.3000	+0.232%	140	-38.431%
2014-01-09	17.4400	17.4400	17.2600	17.2600	-2.815%	1,752	-38.289%
2014-01-08	17.4700	17.7600	17.4700	17.7600	+1.952%	981	-40.026%
2014-01-07	17.6200	17.6200	17.4200	17.4200	+5.448%	561	-38.855%
2014-01-03	16.5200	16.5200	16.5200	16.5200	+3.509%	421	-35.524%
2014-01-02	15.9600	15.9600	15.9600	15.9600	+1.916%	18,783	-33.262%
2013-12-26	15.6600	15.6600	15.6600	15.6600	+5.526%	385	-31.983%
2013-12-16	14.7700	14.8400	14.7700	14.8400	+5.398%	575	-28.225%
2013-12-05	14.0800	14.0800	14.0800	14.0800	-0.354%	701	-24.351%
2013-12-04	14.1600	14.1600	14.1300	14.1300	-0.703%	2,803	-24.619%
2013-12-03	14.2300	14.2300	14.2300	14.2300	-4.111%	1,402	-25.148%
2013-12-02	14.8400	14.8400	14.8400	14.8400	-0.269%	701	-28.225%
2013-11-22	14.8800	14.8800	14.8800	14.8800	-3.752%	140	-28.418%
2013-11-18	15.4600	15.4600	15.4600	15.4600	+1.244%	701	-31.103%
2013-11-15	15.3400	15.3400	15.1200	15.2700	-5.507%	2,103	-30.246%
2013-11-11	16.1600	16.1600	16.1600	16.1600	+0.685%	280	-34.088%
2013-11-07	16.0500	16.0500	16.0500	16.0500	0.000%	350	-33.636%
2013-11-05	15.9600	16.0500	15.9600	16.0500	-1.775%	329	-33.636%
2013-11-04	16.3400	16.3400	16.3400	16.3400	-0.366%	701	-34.814%
2013-11-01	16.4000	16.4000	16.4000	16.4000	-0.183%	701	-35.052%
2013-10-31	16.4300	16.4300	16.4300	16.4300	-0.303%	140	-35.171%
2013-10-30	16.4800	16.4800	16.4800	16.4800	-0.121%	4,906	-35.368%
2013-10-28	16.5000	16.5000	16.5000	16.5000	-2.367%	904	-35.446%
2013-10-25	16.8500	16.9400	16.8500	16.9000	+3.681%	4,748	-36.974%
2013-10-24	16.2200	16.4500	16.2200	16.3000	-0.852%	9,407	-34.654%
2013-10-23	16.4100	16.5900	16.3000	16.4400	-2.952%	9,862	-35.210%
2013-10-22	16.8800	16.9400	16.8400	16.9400	+11.228%	2,663	-37.123%
2013-10-21	15.2300	15.2300	15.2300	15.2300	+35.619%	1,402	-30.063%
2013-08-08	11.2300	11.2300	11.2300	11.2300	+11.630%	701	-5.152%
2013-07-31	10.0600	10.0600	10.0600	10.0600	-37.748%	701	+5.879%
2012-03-26	16.1600	16.1600	16.1600	16.1600	-6.966%	1,402	-34.088%
2010-12-15	17.3700	17.3700	17.3700	17.3700	-1.642%	140	-38.679%
2010-05-14	17.6600	17.6600	17.6600	17.6600	-30.225%	350	-39.686%
2010-04-21	25.3100	25.3100	25.3100	25.3100	+33.845%	1,665	-57.916%
2009-03-13	18.9100	18.9100	18.9100	18.9100	+4.997%	198	-43.673%
2009-02-27	18.0100	18.0100	18.0100	18.0100	-2.911%	198	-40.858%
2009-02-03	18.5500	18.5500	18.5500	18.5500	-5.454%	1,079	-42.580%
2009-01-15	19.6200	19.6200	19.6200	19.6200	-22.542%	210	-45.712%
2008-12-17	25.3300	25.3300	25.3300	25.3300	+6.743%	210	-57.949%
2008-10-27	23.7300	23.7300	23.7300	23.7300	0.000%	168	-55.114%

.dark-mode .WPMNpb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WPMNpb{ color: #333333; background-color: white; border: 2px solid #333333; }FMOCFFOMENTO CONSTRUCCIONES SAstock OTC

FMOCF
FOMENTO CONSTRUCCIONES SA
stock OTC