C.A. Fábrica Nacional de Cementos S.A.C.A. (CCSE:FNC)
Venezuela
· Delayed Price · Currency is VES 88.00
+8.00 (10.00%)
At close: Dec 5, 2025
CCSE:FNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 100.00 | 100.00 | 81.05 | 97.00 | 97.00 | -1.02% | 604 |
| Nov 17, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 41 |
| 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 |
| Sep 3, 2025 | 22.00 | 22.00 | 22.00 | 21.00 | 21.00 | - | 1,340 |
| Sep 2, 2025 | 20.95 | 24.10 | 18.00 | 21.00 | 21.00 | 4.22% | 21,188 |
| Sep 1, 2025 | 20.95 | 20.95 | 17.01 | 20.15 | 20.15 | -3.96% | 1,967 |
| Aug 29, 2025 | 20.50 | 21.00 | 20.50 | 20.98 | 20.98 | 7.64% | 576 |
| Aug 28, 2025 | 20.50 | 20.50 | 19.45 | 19.49 | 19.49 | 5.64% | 1,441 |
| Aug 27, 2025 | 19.45 | 20.00 | 19.45 | 18.45 | 18.45 | - | 213 |
| Aug 26, 2025 | 19.45 | 19.45 | 15.00 | 18.45 | 18.45 | 6.03% | 10,235 |
| Aug 25, 2025 | 19.50 | 19.50 | 15.00 | 17.40 | 17.40 | 0.29% | 1,182 |
| Aug 22, 2025 | 18.90 | 18.90 | 16.85 | 17.35 | 17.35 | 3.89% | 2,332 |
| Aug 21, 2025 | 19.00 | 19.00 | 16.50 | 16.70 | 16.70 | 0.60% | 2,579 |
| Aug 20, 2025 | 18.00 | 18.00 | 16.60 | 16.60 | 16.60 | 0.61% | 561 |
| Aug 19, 2025 | 19.00 | 19.00 | 15.00 | 16.50 | 16.50 | 1.85% | 3,438 |
| Aug 15, 2025 | 16.00 | 16.30 | 15.95 | 16.20 | 16.20 | 1.31% | 1,173 |
| Aug 14, 2025 | 17.00 | 17.00 | 15.90 | 15.99 | 15.99 | -5.66% | 925 |
| Aug 13, 2025 | 17.45 | 17.45 | 16.95 | 16.95 | 16.95 | -3.69% | 545 |
| Aug 12, 2025 | 19.00 | 19.00 | 17.50 | 17.60 | 17.60 | -0.85% | 805 |
| Aug 11, 2025 | 15.00 | 17.85 | 14.00 | 17.75 | 17.75 | 18.33% | 329 |
| Aug 8, 2025 | 16.90 | 17.00 | 15.00 | 15.00 | 15.00 | -3.23% | 2,945 |
| Aug 7, 2025 | 16.90 | 16.90 | 15.50 | 15.50 | 15.50 | - | 148 |
| Aug 6, 2025 | 16.90 | 16.90 | 13.50 | 15.50 | 15.50 | 3.33% | 1,295 |
| Aug 5, 2025 | 16.90 | 16.90 | 16.20 | 15.00 | 15.00 | - | 62 |
| Aug 4, 2025 | 15.00 | 15.00 | 14.99 | 15.00 | 15.00 | - | 366 |
| Aug 1, 2025 | 15.00 | 16.00 | 14.50 | 15.00 | 15.00 | 7.14% | 4,367 |
| Jul 31, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.35% | 4,417 |
| Jul 30, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 6.79% | 842 |
| Jul 29, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.60% | 1,315 |
| Jul 28, 2025 | 15.01 | 15.01 | 14.99 | 14.99 | 14.99 | 7.00% | 420 |
| Jul 25, 2025 | 13.00 | 14.48 | 13.00 | 14.01 | 14.01 | -6.29% | 4,493 |
| Jul 23, 2025 | 15.94 | 15.94 | 13.55 | 14.95 | 14.95 | -2.67% | 545 |
| Jul 22, 2025 | 15.10 | 15.37 | 15.10 | 15.36 | 15.36 | 5.35% | 1,462 |
| Jul 21, 2025 | 14.35 | 14.35 | 14.35 | 14.58 | 14.58 | - | 92 |
| Jul 18, 2025 | 14.58 | 14.58 | 14.05 | 14.58 | 14.58 | 3.40% | 462 |
| Jul 17, 2025 | 15.10 | 15.10 | 14.88 | 14.10 | 14.10 | - | 145 |
| Jul 16, 2025 | 15.18 | 15.18 | 14.10 | 14.10 | 14.10 | -7.11% | 2,188 |
| Jul 15, 2025 | 15.30 | 15.30 | 15.17 | 15.18 | 15.18 | -0.07% | 895 |
| Jul 14, 2025 | 15.30 | 15.30 | 15.19 | 15.19 | 15.19 | 5.85% | 705 |