Fomento de Construcciones y Contratas, S.A. ( FCC.MC) - Price History
Monthly price history for FCC.MC (Fomento de Construcciones y Contratas, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | €11.68 | €11.68 |
| May 2026 | €11.78 | €11.78 |
| April 2026 | €11.14 | €11.14 |
| March 2026 | €10.52 | €10.52 |
| February 2026 | €11.80 | €11.80 |
| January 2026 | €11.06 | €11.06 |
| December 2025 | €11.02 | €11.02 |
| November 2025 | €11.56 | €11.56 |
| October 2025 | €11.54 | €11.54 |
| September 2025 | €11.22 | €11.22 |
| August 2025 | €10.86 | €10.86 |
| July 2025 | €11.12 | €11.12 |
| June 2025 | €12.72 | €12.72 |
| May 2025 | €11.99 | €12.40 |
| April 2025 | €10.28 | €10.63 |
| March 2025 | €9.94 | €10.28 |
| February 2025 | €10.17 | €10.52 |
| January 2025 | €9.03 | €9.34 |
| December 2024 | €8.60 | €8.89 |
| November 2024 | €8.80 | €9.10 |
| October 2024 | €8.80 | €9.10 |
| September 2024 | €9.23 | €9.54 |
| August 2024 | €9.17 | €9.49 |
| July 2024 | €8.98 | €9.29 |
| June 2024 | €9.25 | €9.93 |
| May 2024 | €9.97 | €10.70 |
| April 2024 | €8.46 | €9.09 |
| March 2024 | €8.41 | €9.03 |
| February 2024 | €8.84 | €9.49 |
| January 2024 | €8.46 | €9.09 |
| December 2023 | €9.69 | €10.40 |
| November 2023 | €8.18 | €8.79 |
| October 2023 | €7.98 | €8.57 |
| September 2023 | €7.93 | €8.52 |
| August 2023 | €7.90 | €8.49 |
| July 2023 | €8.02 | €8.62 |
| June 2023 | €7.60 | €8.44 |
| May 2023 | €5.78 | €6.43 |
| April 2023 | €5.89 | €6.55 |
| March 2023 | €5.78 | €6.43 |
| February 2023 | €5.87 | €6.53 |
| January 2023 | €5.73 | €6.37 |
| December 2022 | €5.67 | €6.30 |
| November 2022 | €5.63 | €6.26 |
| October 2022 | €5.41 | €6.02 |
| September 2022 | €5.33 | €5.92 |
| August 2022 | €5.75 | €6.39 |
| July 2022 | €6.21 | €6.91 |
| June 2022 | €6.06 | €6.74 |
| May 2022 | €6.99 | €8.03 |
| April 2022 | €6.78 | €7.79 |
| March 2022 | €6.75 | €7.76 |
| February 2022 | €6.36 | €7.30 |
| January 2022 | €6.64 | €7.63 |
| December 2021 | €6.89 | €7.92 |
| November 2021 | €6.13 | €7.04 |
| October 2021 | €6.84 | €7.86 |
| September 2021 | €6.52 | €7.49 |
| August 2021 | €6.73 | €7.73 |
| July 2021 | €6 | €6.89 |
| June 2021 | €5.90 | €7 |
| May 2021 | €6.22 | €7.39 |
| April 2021 | €6.56 | €7.79 |
| March 2021 | €6.05 | €7.19 |
| February 2021 | €5.90 | €7.01 |
| January 2021 | €5.30 | €6.29 |
| December 2020 | €5.30 | €6.29 |
| November 2020 | €5.33 | €6.32 |
| October 2020 | €4.37 | €5.19 |
| September 2020 | €4.89 | €5.81 |
| August 2020 | €4.94 | €5.86 |
| July 2020 | €4.40 | €5.22 |
| June 2020 | €5.06 | €6.01 |
| May 2020 | €5.28 | €6.49 |
| April 2020 | €5.04 | €6.19 |
| March 2020 | €4.32 | €5.30 |
| February 2020 | €6.23 | €7.66 |
| January 2020 | €6.52 | €8.02 |
| December 2019 | €6.35 | €7.80 |
| November 2019 | €6.37 | €7.83 |
| October 2019 | €6.32 | €7.76 |
| September 2019 | €6.12 | €7.52 |
| August 2019 | €6.57 | €8.07 |
| July 2019 | €6.69 | €8.22 |
| June 2019 | €6.82 | €8.37 |
| May 2019 | €6.73 | €8.27 |
| April 2019 | €6.17 | €7.80 |
| March 2019 | €6.58 | €8.32 |
| February 2019 | €7.35 | €9.29 |
| January 2019 | €7.30 | €9.23 |
| December 2018 | €6.61 | €8.36 |
| November 2018 | €7 | €8.84 |
| October 2018 | €6.65 | €8.40 |
| September 2018 | €7.30 | €9.23 |
| August 2018 | €6.81 | €8.60 |
| July 2018 | €6.28 | €7.94 |
| June 2018 | €6.10 | €7.72 |
| May 2018 | €6 | €7.59 |
| April 2018 | €6.05 | €7.64 |
| March 2018 | €5.62 | €7.10 |
| February 2018 | €5.69 | €7.19 |
| January 2018 | €5.40 | €6.82 |
| December 2017 | €4.88 | €6.16 |
| November 2017 | €5.14 | €6.50 |
| October 2017 | €5.15 | €6.51 |
| September 2017 | €4.79 | €6.06 |
| August 2017 | €5 | €6.32 |
| July 2017 | €5.27 | €6.66 |
| June 2017 | €5.34 | €6.75 |
| May 2017 | €5.55 | €7.02 |
| April 2017 | €4.80 | €6.07 |
| March 2017 | €4.81 | €6.08 |
| February 2017 | €4.94 | €6.24 |
| January 2017 | €4.36 | €5.50 |
| December 2016 | €4.27 | €5.39 |
| November 2016 | €4.41 | €5.57 |
| October 2016 | €4.45 | €5.63 |
| September 2016 | €4.77 | €6.03 |
| August 2016 | €5.30 | €6.70 |
| July 2016 | €4.17 | €5.27 |
| June 2016 | €4.29 | €5.42 |
| May 2016 | €4.28 | €5.41 |
| April 2016 | €4.29 | €5.42 |
| March 2016 | €4.29 | €5.42 |
| February 2016 | €3.67 | €4.64 |
| January 2016 | €3.81 | €4.95 |
| December 2015 | €3.85 | €5 |
| November 2015 | €3.60 | €4.68 |
| October 2015 | €3.82 | €4.96 |
| September 2015 | €3.64 | €4.72 |
| August 2015 | €4.50 | €5.85 |
| July 2015 | €5.17 | €6.71 |
| June 2015 | €5.02 | €6.52 |
| May 2015 | €5.24 | €6.80 |
| April 2015 | €6.32 | €8.19 |
| March 2015 | €6.25 | €8.12 |
| February 2015 | €5.78 | €7.50 |
| January 2015 | €6.05 | €7.85 |
| December 2014 | €6.47 | €8.39 |
| November 2014 | €6.34 | €11.22 |
| October 2014 | €5.91 | €10.47 |
| September 2014 | €6.15 | €10.89 |
| August 2014 | €5.74 | €10.17 |
| July 2014 | €6.55 | €11.61 |
| June 2014 | €6.87 | €12.17 |
| May 2014 | €6.37 | €11.28 |
| April 2014 | €6.40 | €11.33 |
| March 2014 | €6.67 | €11.81 |
| February 2014 | €6.66 | €11.80 |
| January 2014 | €8.02 | €14.20 |
| December 2013 | €6.52 | €11.56 |
| November 2013 | €6.28 | €11.12 |
| October 2013 | €6.85 | €12.13 |
| September 2013 | €5.92 | €10.50 |
| August 2013 | €5.43 | €9.62 |
| July 2013 | €4.19 | €7.42 |
| June 2013 | €2.89 | €5.12 |
| May 2013 | €3.15 | €5.59 |
| April 2013 | €3.17 | €5.62 |
| March 2013 | €3 | €5.32 |
| February 2013 | €3.61 | €6.39 |
| January 2013 | €4.02 | €7.12 |
| December 2012 | €3.78 | €6.69 |
| November 2012 | €3.68 | €6.53 |
| October 2012 | €4.06 | €7.20 |
| September 2012 | €4.09 | €7.25 |
| August 2012 | €4.03 | €7.14 |
| July 2012 | €3.34 | €5.92 |
| June 2012 | €3.38 | €7.20 |
| May 2012 | €3.42 | €7.28 |
| April 2012 | €4.33 | €9.22 |
| March 2012 | €5.62 | €11.97 |
| February 2012 | €6.39 | €13.59 |
| January 2012 | €6.03 | €12.83 |
| December 2011 | €6.55 | €14.32 |
| November 2011 | €6.26 | €13.70 |
| October 2011 | €6.14 | €13.42 |
| September 2011 | €6.08 | €13.29 |
| August 2011 | €5.93 | €12.97 |
| July 2011 | €6.26 | €13.70 |
| June 2011 | €6.68 | €15.02 |
| May 2011 | €6.77 | €15.22 |
| April 2011 | €7.28 | €16.38 |
| March 2011 | €7.42 | €16.69 |
| February 2011 | €7.35 | €16.52 |
| January 2011 | €6.76 | €15.20 |
| December 2010 | €6.06 | €14.04 |
| November 2010 | €5.40 | €12.52 |
| October 2010 | €5.98 | €13.84 |
| September 2010 | €6.25 | €14.49 |
| August 2010 | €5.73 | €13.27 |
| July 2010 | €6.15 | €14.24 |
| June 2010 | €5.44 | €12.60 |
| May 2010 | €5.99 | €14.32 |
| April 2010 | €7.37 | €17.62 |
| March 2010 | €8.10 | €19.36 |
| February 2010 | €7.37 | €17.60 |
| January 2010 | €8.35 | €19.95 |
| December 2009 | €8.64 | €21.04 |
| November 2009 | €8.33 | €20.28 |
| October 2009 | €8.14 | €19.80 |
| September 2009 | €9.39 | €22.86 |
| August 2009 | €8.27 | €20.12 |
| July 2009 | €8.26 | €20.11 |
| June 2009 | €8.38 | €20.87 |
| May 2009 | €8.07 | €20.09 |
| April 2009 | €7.79 | €19.40 |
| March 2009 | €6.62 | €16.47 |
| February 2009 | €5.86 | €14.60 |
| January 2009 | €5.87 | €14.61 |
| December 2008 | €6.52 | €16.67 |
| November 2008 | €8.01 | €20.48 |
| October 2008 | €8.66 | €22.15 |
| September 2008 | €8.86 | €22.66 |
| August 2008 | €9.59 | €24.51 |
| July 2008 | €9.48 | €24.24 |
| June 2008 | €10.29 | €26.96 |
| May 2008 | €12.10 | €31.73 |
| April 2008 | €12.61 | €33.05 |
| March 2008 | €11.37 | €29.79 |
| February 2008 | €10.92 | €28.63 |
| January 2008 | €12.12 | €31.77 |
| December 2007 | €13.74 | €36.72 |
| November 2007 | €15.44 | €41.26 |
| October 2007 | €16.07 | €42.94 |
| September 2007 | €15.18 | €40.54 |
| August 2007 | €17.10 | €45.68 |
| July 2007 | €17.88 | €47.76 |
| June 2007 | €17.69 | €47.83 |
| May 2007 | €19.42 | €52.51 |
| April 2007 | €18.12 | €49.01 |
| March 2007 | €20.33 | €54.97 |
| February 2007 | €20.76 | €56.15 |
| January 2007 | €21.16 | €57.22 |
| December 2006 | €20.18 | €55.15 |
| November 2006 | €19.24 | €52.58 |
| October 2006 | €17.85 | €48.79 |
| September 2006 | €16.47 | €45.01 |
| August 2006 | €15.92 | €43.51 |
| July 2006 | €15.96 | €43.61 |
| June 2006 | €15.35 | €42.47 |
| May 2006 | €15.48 | €42.83 |
| April 2006 | €16.61 | €45.94 |
| March 2006 | €15.78 | €43.65 |
| February 2006 | €14.74 | €40.76 |
| January 2006 | €13.70 | €37.90 |
| December 2005 | €12.21 | €34.22 |
| November 2005 | €11.98 | €33.58 |
| October 2005 | €11.66 | €32.70 |
| September 2005 | €12.64 | €35.43 |
| August 2005 | €11.88 | €33.29 |
| July 2005 | €11.85 | €33.21 |
| June 2005 | €11.73 | €33.28 |
| May 2005 | €11.27 | €31.99 |
| April 2005 | €10.51 | €29.83 |
| March 2005 | €9.93 | €28.17 |
| February 2005 | €9.80 | €27.80 |
| January 2005 | €9.39 | €26.65 |
| December 2004 | €8.78 | €25.31 |
| November 2004 | €7.63 | €22 |
| October 2004 | €7.40 | €21.35 |
| September 2004 | €7.40 | €21.35 |
| August 2004 | €7.46 | €21.52 |
| July 2004 | €7.30 | €21.05 |
| June 2004 | €7.40 | €21.76 |
| May 2004 | €7.18 | €21.11 |
| April 2004 | €7.20 | €21.17 |
| March 2004 | €7.18 | €21.12 |
| February 2004 | €7.16 | €21.06 |
| January 2004 | €7.29 | €21.44 |
| December 2003 | €7.03 | €20.89 |
| November 2003 | €6.87 | €20.42 |
| October 2003 | €6.74 | €20.05 |
| September 2003 | €6.37 | €18.94 |
| August 2003 | €6.49 | €19.29 |
| July 2003 | €6.30 | €18.72 |
| June 2003 | €5.80 | €17.38 |
| May 2003 | €5.58 | €16.75 |
| April 2003 | €5.46 | €16.39 |
| March 2003 | €5.48 | €16.42 |
| February 2003 | €5.20 | €15.60 |
| January 2003 | €5.12 | €15.36 |
| December 2002 | €5.04 | €15.29 |
| November 2002 | €5.36 | €16.25 |
| October 2002 | €4.90 | €14.87 |
| September 2002 | €4.68 | €14.20 |
| August 2002 | €4.94 | €15 |
| July 2002 | €5.34 | €16.22 |
| June 2002 | €5.77 | €17.65 |
| May 2002 | €6.26 | €19.15 |
| April 2002 | €6.66 | €20.36 |
| March 2002 | €6.46 | €19.77 |
| February 2002 | €5.84 | €17.86 |
| January 2002 | €5.66 | €17.32 |
| December 2001 | €5.38 | €16.61 |
| November 2001 | €5.53 | €17.09 |
| October 2001 | €5.54 | €17.11 |
| September 2001 | €4.92 | €15.22 |
| August 2001 | €5.76 | €17.79 |
| July 2001 | €5.61 | €17.35 |
| June 2001 | €5.16 | €16.07 |
| May 2001 | €5.49 | €17.11 |
| April 2001 | €5.62 | €17.50 |
| March 2001 | €5.28 | €16.43 |
| February 2001 | €5.28 | €16.43 |
| January 2001 | €5.04 | €15.68 |
| December 2000 | €4.59 | €14.43 |
| November 2000 | €4.66 | €14.64 |
| October 2000 | €4.92 | €15.47 |
| September 2000 | €4.25 | €13.36 |
| August 2000 | €4.09 | €12.86 |
| July 2000 | €4.37 | €13.75 |
| June 2000 | €4.47 | €14.14 |
| May 2000 | €5.42 | €17.14 |
| April 2000 | €5.10 | €16.11 |
| March 2000 | €5.04 | €15.93 |
| February 2000 | €4.10 | €12.97 |
| January 2000 | €3.57 | €11.28 |
| December 1999 | €4.53 | €14.43 |
| November 1999 | €4.71 | €15 |
| October 1999 | €5.35 | €17.04 |
| September 1999 | €5.77 | €36.76 |
| August 1999 | €6.30 | €40.11 |
| July 1999 | €6.12 | €38.94 |
| June 1999 | €6.22 | €39.65 |
| May 1999 | €6.27 | €40.01 |
| April 1999 | €6.47 | €41.29 |
| March 1999 | €6.38 | €40.72 |
| February 1999 | €7.24 | €46.15 |
| January 1999 | €6.97 | €44.47 |
| December 1998 | €7.09 | €45.30 |
| November 1998 | €5.78 | €36.97 |
| October 1998 | €4.97 | €31.77 |
| September 1998 | €4.45 | €28.47 |
| August 1998 | €4.45 | €28.42 |
| July 1998 | €4.97 | €31.77 |
| June 1998 | €5.30 | €33.96 |
| May 1998 | €5.13 | €32.85 |
| April 1998 | €5.22 | €33.40 |
| March 1998 | €5.57 | €35.64 |
| February 1998 | €4.43 | €28.34 |
| January 1998 | €4.08 | €26.15 |
| December 1997 | €3.88 | €24.90 |
| November 1997 | €3.96 | €25.42 |
| October 1997 | €3.58 | €22.97 |
| September 1997 | €3.84 | €98.75 |
| August 1997 | €3.04 | €78.02 |
| July 1997 | €3.19 | €82.01 |
| June 1997 | €3.13 | €80.68 |
| May 1997 | €2.68 | €69.08 |
| April 1997 | €2.38 | €61.14 |
| March 1997 | €2.05 | €52.68 |
| February 1997 | €2.07 | €53.20 |
| January 1997 | €2.07 | €53.28 |
| December 1996 | €2.01 | €51.95 |
| November 1996 | €1.82 | €47.02 |
| October 1996 | €1.72 | €44.48 |
| September 1996 | €1.68 | €43.49 |
| August 1996 | €1.62 | €42.08 |
| July 1996 | €1.65 | €42.81 |
| June 1996 | €1.75 | €45.51 |
| May 1996 | €1.70 | €44.22 |
| April 1996 | €1.79 | €46.59 |
| March 1996 | €1.83 | €47.66 |
| February 1996 | €1.73 | €45.04 |
| January 1996 | €1.72 | €44.65 |
| December 1995 | €1.53 | €39.93 |
| November 1995 | €1.54 | €40.19 |
| October 1995 | €1.41 | €37.01 |
| September 1995 | €1.70 | €44.61 |
| August 1995 | €1.70 | €44.57 |
| July 1995 | €1.77 | €46.37 |
| June 1995 | €1.68 | €44.18 |
| May 1995 | €2 | €52.60 |
| April 1995 | €1.85 | €48.52 |
| March 1995 | €1.58 | €41.60 |
| February 1995 | €1.73 | €45.51 |
| January 1995 | €2.01 | €52.85 |
| December 1994 | €2.10 | €55.30 |
| November 1994 | €2.11 | €55.64 |
| October 1994 | €2.05 | €54.10 |
| September 1994 | €2.16 | €57.10 |
| August 1994 | €2.36 | €62.26 |
| July 1994 | €2.22 | €58.48 |
| June 1994 | €2.24 | €59.25 |
| May 1994 | €2.51 | €66.34 |
| April 1994 | €2.42 | €64.19 |
| March 1994 | €2.59 | €68.48 |
| February 1994 | €2.82 | €74.71 |
| January 1994 | €2.80 | €74.15 |
| December 1993 | €2.77 | €73.59 |
| November 1993 | €2.22 | €59.04 |
| October 1993 | €2.30 | €61.23 |
| September 1993 | €2.10 | €55.82 |
| August 1993 | €2.39 | €63.54 |
| July 1993 | €1.94 | €51.52 |
| June 1993 | €1.84 | €49.12 |
| March 1992 | €2.41 | €32.33 |
| February 1992 | €2.37 | €31.86 |
| January 1992 | €2.40 | €32.24 |
| December 1991 | €2.29 | €31.13 |
FCC.MC
Price: €11.68
52 week price:
Dividend Yield: 4.68%
5-year range yield:
Forward Dividend Yield: 4.28%
Payout Ratio: 38.43%
Payout Ratio Range:
Dividend Per Share: 0.50 EUR
Earnings Per Share: 0.41 EUR
P/E Ratio: 26.59
Exchange: MCE
Sector: Industrials
Industry: Waste Management
Country: Spain
Market Capitalization: 5.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 7
DGR3: 25.56%