C.A. Fábrica Nacional de Cementos S.A.C.A. (CCSE:FNC)
Venezuela
· Delayed Price · Currency is VES 1,620.00
-80.00 (-4.71%)
At close: Mar 6, 2026
CCSE:FNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,620.00 | 1,800.00 | 1,360.00 | 1,620.00 | 1,620.00 | -4.71% | 295 |
| Mar 5, 2026 | 2,000.00 | 2,035.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 1,185 |
| Mar 4, 2026 | 1,700.00 | 1,700.00 | 1,420.00 | 1,700.00 | 1,700.00 | 19.72% | 1,153 |
| Mar 3, 2026 | 1,300.00 | 1,420.00 | 1,190.00 | 1,420.00 | 1,420.00 | 19.83% | 809 |
| Mar 2, 2026 | 1,190.00 | 1,190.00 | 1,000.00 | 1,185.00 | 1,185.00 | 18.50% | 584 |
| Feb 27, 2026 | 1,000.00 | 1,079.00 | 900.00 | 1,000.00 | 1,000.00 | 11.11% | 1,310 |
| Feb 26, 2026 | 1,000.00 | 1,000.00 | 721.00 | 900.00 | 900.00 | - | 3,829 |
| Feb 25, 2026 | 900.00 | 985.00 | 850.00 | 900.00 | 900.00 | - | 960 |
| Feb 24, 2026 | 1,000.00 | 1,000.00 | 750.00 | 900.00 | 900.00 | 0.22% | 736 |
| Feb 23, 2026 | 905.00 | 905.00 | 761.00 | 898.00 | 898.00 | 12.25% | 1,926 |
| Feb 20, 2026 | 899.00 | 899.00 | 750.00 | 800.00 | 800.00 | 6.67% | 2,098 |
| Feb 19, 2026 | 905.00 | 960.00 | 730.00 | 750.00 | 750.00 | -16.67% | 1,550 |
| Feb 18, 2026 | 710.00 | 915.00 | 700.00 | 900.00 | 900.00 | 40.63% | 574 |
| Feb 13, 2026 | 640.00 | 646.01 | 539.10 | 640.00 | 640.00 | 18.74% | 387 |
| Feb 12, 2026 | 535.00 | 539.00 | 535.00 | 539.00 | 539.00 | 19.78% | 782 |
| Feb 11, 2026 | 385.01 | 450.00 | 385.01 | 450.00 | 450.00 | 19.98% | 973 |
| Feb 10, 2026 | 336.90 | 385.00 | 336.90 | 375.05 | 375.05 | 16.83% | 1,291 |
| 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 |
| 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 |