BMV:FCFE18 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	21.99	22.00	21.80	21.99	-	0.87%	60,338
Dec 4, 2025	21.75	21.94	21.71	21.80	21.80	0.23%	88,966
Dec 3, 2025	21.89	21.89	21.74	21.75	21.75	0.23%	48,521
Dec 2, 2025	21.89	21.89	21.66	21.70	21.70	-0.46%	97,340
Dec 1, 2025	21.88	21.89	21.80	21.80	21.80	0.23%	372,277
Nov 28, 2025	21.89	21.89	21.70	21.75	21.75	-0.18%	80,574
Nov 27, 2025	21.80	21.97	21.79	21.79	21.79	-0.05%	79,240
Nov 26, 2025	21.89	21.89	21.80	21.80	21.80	-0.41%	119,281
Nov 25, 2025	22.07	22.12	21.88	21.89	21.89	-0.36%	491,054
Nov 24, 2025	21.95	22.06	21.87	21.97	21.97	0.09%	189,450
Nov 21, 2025	21.90	22.00	21.85	21.95	21.95	0.23%	66,186
Nov 20, 2025	22.17	22.17	21.90	21.90	21.90	-0.09%	62,156
Nov 19, 2025	22.22	22.24	21.90	21.92	21.92	-1.31%	86,025
Nov 18, 2025	22.30	22.30	22.10	22.21	22.21	0.05%	37,641
Nov 14, 2025	22.00	22.20	22.00	22.20	22.20	0.91%	50,038
Nov 13, 2025	21.95	22.00	21.94	22.00	22.00	0.23%	114,937
Nov 12, 2025	21.98	21.98	21.80	21.95	21.95	0.64%	52,686
Nov 11, 2025	22.00	22.00	21.80	21.81	21.81	-0.82%	121,024
Nov 10, 2025	22.00	22.00	21.94	21.99	21.99	-0.05%	61,360
Nov 7, 2025	21.90	22.00	21.90	22.00	22.00	0.32%	72,259
Nov 6, 2025	22.17	22.17	21.80	21.93	21.93	-0.05%	4,159,547
Nov 5, 2025	22.00	22.00	21.93	21.94	21.94	-	41,326
Nov 4, 2025	21.96	22.00	21.90	21.94	21.94	-0.18%	26,850
Nov 3, 2025	21.99	22.23	21.89	21.98	21.98	-	49,472
Oct 31, 2025	22.16	22.16	21.93	21.98	21.98	0.09%	952,332
Oct 30, 2025	22.15	22.24	21.78	21.96	21.96	-0.81%	56,785
Oct 29, 2025	22.20	22.25	22.01	22.14	22.14	-0.27%	35,076
Oct 28, 2025	22.35	22.35	22.00	22.20	22.20	1.05%	66,962
Oct 27, 2025	22.38	22.40	21.90	21.97	21.97	-0.14%	371,510
Oct 24, 2025	22.40	22.40	21.56	22.00	22.00	-1.74%	162,033
Oct 23, 2025	22.40	22.40	22.34	22.39	22.39	0.04%	21,737
Oct 22, 2025	22.37	22.39	22.35	22.38	22.38	0.04%	158,802
Oct 21, 2025	22.38	22.40	22.32	22.37	22.37	-0.04%	81,032
Oct 20, 2025	22.40	22.42	22.30	22.38	22.38	0.04%	166,732
Oct 17, 2025	22.40	22.40	22.36	22.37	22.37	-0.13%	37,557
Oct 16, 2025	22.49	22.49	22.35	22.40	22.40	0.27%	33,160
Oct 15, 2025	22.32	22.50	22.20	22.34	22.34	0.09%	248,545
Oct 14, 2025	22.40	22.40	22.30	22.32	22.32	0.09%	44,070
Oct 13, 2025	22.31	22.31	22.17	22.30	22.30	-0.04%	55,371
Oct 10, 2025	22.39	22.39	22.25	22.31	22.31	-0.27%	26,660
Oct 9, 2025	22.40	22.40	22.35	22.37	22.37	-0.13%	21,384
Oct 8, 2025	22.49	22.51	22.37	22.40	22.40	0.09%	20,923
Oct 7, 2025	22.35	22.45	22.35	22.38	22.38	0.09%	90,918
Oct 6, 2025	22.35	22.40	22.20	22.36	22.36	0.27%	85,534
Oct 3, 2025	22.34	22.49	22.10	22.30	22.30	0.04%	285,500
Oct 2, 2025	22.44	22.48	22.26	22.29	22.29	-0.27%	104,985
Oct 1, 2025	22.40	22.45	22.20	22.35	22.35	-0.09%	350,569
Sep 30, 2025	22.30	22.49	22.00	22.37	22.37	0.27%	153,093
Sep 29, 2025	22.60	22.60	22.30	22.31	22.31	-1.63%	125,762
Sep 26, 2025	22.60	22.70	22.55	22.68	21.81	0.40%	806,219