ACCIONES FOMENTO DE CONSTRUCCIO - Price History
Monthly price history for FCC.MC (ACCIONES FOMENTO DE CONSTRUCCIO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €14 | €14 |
| April 2024 | €12.72 | €12.72 |
| March 2024 | €12.64 | €12.64 |
| February 2024 | €13.28 | €13.28 |
| January 2024 | €12.72 | €12.72 |
| December 2023 | €14.56 | €14.56 |
| November 2023 | €12.30 | €12.30 |
| October 2023 | €12 | €12 |
| September 2023 | €11.92 | €11.92 |
| August 2023 | €11.88 | €11.88 |
| July 2023 | €12.06 | €12.06 |
| June 2023 | €11.42 | €11.82 |
| May 2023 | €8.69 | €9 |
| April 2023 | €8.86 | €9.17 |
| March 2023 | €8.69 | €9 |
| February 2023 | €8.83 | €9.14 |
| January 2023 | €8.61 | €8.92 |
| December 2022 | €8.52 | €8.82 |
| November 2022 | €8.46 | €8.76 |
| October 2022 | €8.13 | €8.42 |
| September 2022 | €8.01 | €8.29 |
| August 2022 | €8.64 | €8.95 |
| July 2022 | €9.34 | €9.67 |
| June 2022 | €9.11 | €9.43 |
| May 2022 | €10.50 | €11.24 |
| April 2022 | €10.19 | €10.90 |
| March 2022 | €10.15 | €10.86 |
| February 2022 | €9.55 | €10.22 |
| January 2022 | €9.98 | €10.68 |
| December 2021 | €10.36 | €11.08 |
| November 2021 | €9.22 | €9.86 |
| October 2021 | €10.28 | €11 |
| September 2021 | €9.79 | €10.48 |
| August 2021 | €10.11 | €10.82 |
| July 2021 | €9.02 | €9.65 |
| June 2021 | €8.86 | €9.80 |
| May 2021 | €9.35 | €10.34 |
| April 2021 | €9.86 | €10.90 |
| March 2021 | €9.10 | €10.06 |
| February 2021 | €8.87 | €9.81 |
| January 2021 | €7.97 | €8.81 |
| December 2020 | €7.96 | €8.80 |
| November 2020 | €8 | €8.85 |
| October 2020 | €6.57 | €7.26 |
| September 2020 | €7.35 | €8.13 |
| August 2020 | €7.42 | €8.20 |
| July 2020 | €6.61 | €7.31 |
| June 2020 | €7.61 | €8.41 |
| May 2020 | €7.94 | €9.08 |
| April 2020 | €7.58 | €8.67 |
| March 2020 | €6.49 | €7.42 |
| February 2020 | €9.37 | €10.72 |
| January 2020 | €9.81 | €11.22 |
| December 2019 | €9.54 | €10.92 |
| November 2019 | €9.58 | €10.96 |
| October 2019 | €9.49 | €10.86 |
| September 2019 | €9.20 | €10.52 |
| August 2019 | €9.88 | €11.30 |
| July 2019 | €10.05 | €11.50 |
| June 2019 | €10.24 | €11.72 |
| May 2019 | €10.12 | €11.58 |
| April 2019 | €9.28 | €10.92 |
| March 2019 | €9.89 | €11.64 |
| February 2019 | €11.04 | €13 |
| January 2019 | €10.98 | €12.92 |
| December 2018 | €9.94 | €11.70 |
| November 2018 | €10.52 | €12.38 |
| October 2018 | €9.99 | €11.76 |
| September 2018 | €10.98 | €12.92 |
| August 2018 | €10.23 | €12.04 |
| July 2018 | €9.45 | €11.12 |
| June 2018 | €9.18 | €10.80 |
| May 2018 | €9.02 | €10.62 |
| April 2018 | €9.09 | €10.70 |
| March 2018 | €8.44 | €9.94 |
| February 2018 | €8.55 | €10.06 |
| January 2018 | €8.11 | €9.55 |
| December 2017 | €7.33 | €8.63 |
| November 2017 | €7.73 | €9.10 |
| October 2017 | €7.74 | €9.12 |
| September 2017 | €7.20 | €8.48 |
| August 2017 | €7.52 | €8.85 |
| July 2017 | €7.92 | €9.33 |
| June 2017 | €8.03 | €9.45 |
| May 2017 | €8.34 | €9.82 |
| April 2017 | €7.22 | €8.50 |
| March 2017 | €7.23 | €8.51 |
| February 2017 | €7.42 | €8.74 |
| January 2017 | €6.54 | €7.70 |
| December 2016 | €6.42 | €7.55 |
| November 2016 | €6.63 | €7.80 |
| October 2016 | €6.70 | €7.88 |
| September 2016 | €7.17 | €8.44 |
| August 2016 | €7.97 | €9.38 |
| July 2016 | €6.26 | €7.37 |
| June 2016 | €6.45 | €7.59 |
| May 2016 | €6.43 | €7.57 |
| April 2016 | €6.44 | €7.58 |
| March 2016 | €6.44 | €7.58 |
| February 2016 | €5.52 | €6.50 |
| January 2016 | €5.73 | €6.92 |
| December 2015 | €5.79 | €7 |
| November 2015 | €5.42 | €6.55 |
| October 2015 | €5.74 | €6.94 |
| September 2015 | €5.47 | €6.61 |
| August 2015 | €6.77 | €8.18 |
| July 2015 | €7.77 | €9.39 |
| June 2015 | €7.55 | €9.13 |
| May 2015 | €7.87 | €9.52 |
| April 2015 | €9.49 | €11.47 |
| March 2015 | €9.40 | €11.36 |
| February 2015 | €8.68 | €10.50 |
| January 2015 | €9.09 | €10.99 |
| December 2014 | €9.72 | €11.75 |
| November 2014 | €9.52 | €15.71 |
| October 2014 | €8.88 | €14.65 |
| September 2014 | €9.24 | €15.24 |
| August 2014 | €8.62 | €14.23 |
| July 2014 | €9.85 | €16.25 |
| June 2014 | €10.32 | €17.03 |
| May 2014 | €9.57 | €15.79 |
| April 2014 | €9.62 | €15.86 |
| March 2014 | €10.02 | €16.54 |
| February 2014 | €10.01 | €16.51 |
| January 2014 | €12.05 | €19.88 |
| December 2013 | €9.80 | €16.18 |
| November 2013 | €9.43 | €15.56 |
| October 2013 | €10.29 | €16.98 |
| September 2013 | €8.90 | €14.69 |
| August 2013 | €8.16 | €13.46 |
| July 2013 | €6.30 | €10.39 |
| June 2013 | €4.34 | €7.16 |
| May 2013 | €4.74 | €7.82 |
| April 2013 | €4.77 | €7.87 |
| March 2013 | €4.51 | €7.44 |
| February 2013 | €5.42 | €8.94 |
| January 2013 | €6.04 | €9.96 |
| December 2012 | €5.68 | €9.37 |
| November 2012 | €5.54 | €9.14 |
| October 2012 | €6.11 | €10.08 |
| September 2012 | €6.15 | €10.15 |
| August 2012 | €6.06 | €10 |
| July 2012 | €5.02 | €8.29 |
| June 2012 | €5.29 | €10.08 |
| May 2012 | €5.35 | €10.19 |
| April 2012 | €6.77 | €12.90 |
| March 2012 | €8.79 | €16.75 |
| February 2012 | €9.98 | €19.02 |
| January 2012 | €9.43 | €17.96 |
| December 2011 | €10.23 | €20.04 |
| November 2011 | €9.79 | €19.18 |
| October 2011 | €9.59 | €18.78 |
| September 2011 | €9.50 | €18.60 |
| August 2011 | €9.26 | €18.15 |
| July 2011 | €9.79 | €19.17 |
| June 2011 | €10.44 | €21.02 |
| May 2011 | €10.58 | €21.31 |
| April 2011 | €11.38 | €22.93 |
| March 2011 | €11.60 | €23.36 |
| February 2011 | €11.48 | €23.13 |
| January 2011 | €10.56 | €21.28 |
| December 2010 | €9.47 | €19.66 |
| November 2010 | €8.44 | €17.52 |
| October 2010 | €9.34 | €19.38 |
| September 2010 | €9.77 | €20.28 |
| August 2010 | €8.95 | €18.58 |
| July 2010 | €9.61 | €19.94 |
| June 2010 | €8.50 | €17.64 |
| May 2010 | €9.36 | €20.04 |
| April 2010 | €11.52 | €24.66 |
| March 2010 | €12.66 | €27.10 |
| February 2010 | €11.51 | €24.64 |
| January 2010 | €13.04 | €27.92 |
| December 2009 | €13.51 | €29.45 |
| November 2009 | €13.02 | €28.39 |
| October 2009 | €12.71 | €27.72 |
| September 2009 | €14.68 | €32 |
| August 2009 | €12.92 | €28.17 |
| July 2009 | €12.91 | €28.15 |
| June 2009 | €13.10 | €29.21 |
| May 2009 | €12.61 | €28.12 |
| April 2009 | €12.18 | €27.15 |
| March 2009 | €10.34 | €23.05 |
| February 2009 | €9.16 | €20.43 |
| January 2009 | €9.17 | €20.45 |
| December 2008 | €10.19 | €23.33 |
| November 2008 | €12.51 | €28.66 |
| October 2008 | €13.54 | €31 |
| September 2008 | €13.85 | €31.72 |
| August 2008 | €14.98 | €34.31 |
| July 2008 | €14.81 | €33.93 |
| June 2008 | €16.07 | €37.74 |
| May 2008 | €18.91 | €44.41 |
| April 2008 | €19.70 | €46.26 |
| March 2008 | €17.76 | €41.70 |
| February 2008 | €17.07 | €40.08 |
| January 2008 | €18.94 | €44.47 |
| December 2007 | €21.48 | €51.40 |
| November 2007 | €24.13 | €57.75 |
| October 2007 | €25.11 | €60.10 |
| September 2007 | €23.71 | €56.75 |
| August 2007 | €26.72 | €63.95 |
| July 2007 | €27.94 | €66.85 |
| June 2007 | €27.64 | €66.95 |
| May 2007 | €30.34 | €73.50 |
| April 2007 | €28.32 | €68.60 |
| March 2007 | €31.76 | €76.95 |
| February 2007 | €32.44 | €78.60 |
| January 2007 | €33.06 | €80.10 |
| December 2006 | €31.53 | €77.20 |
| November 2006 | €30.06 | €73.60 |
| October 2006 | €27.90 | €68.30 |
| September 2006 | €25.73 | €63 |
| August 2006 | €24.88 | €60.90 |
| July 2006 | €24.94 | €61.05 |
| June 2006 | €23.99 | €59.45 |
| May 2006 | €24.20 | €59.95 |
| April 2006 | €25.95 | €64.30 |
| March 2006 | €24.66 | €61.10 |
| February 2006 | €23.02 | €57.05 |
| January 2006 | €21.41 | €53.05 |
| December 2005 | €19.08 | €47.90 |
| November 2005 | €18.72 | €47.01 |
| October 2005 | €18.23 | €45.77 |
| September 2005 | €19.75 | €49.59 |
| August 2005 | €18.56 | €46.60 |
| July 2005 | €18.51 | €46.49 |
| June 2005 | €18.33 | €46.59 |
| May 2005 | €17.62 | €44.78 |
| April 2005 | €16.42 | €41.75 |
| March 2005 | €15.51 | €39.43 |
| February 2005 | €15.31 | €38.92 |
| January 2005 | €14.67 | €37.30 |
| December 2004 | €13.71 | €35.43 |
| November 2004 | €11.92 | €30.79 |
| October 2004 | €11.56 | €29.88 |
| September 2004 | €11.57 | €29.89 |
| August 2004 | €11.66 | €30.12 |
| July 2004 | €11.40 | €29.46 |
| June 2004 | €11.56 | €30.46 |
| May 2004 | €11.22 | €29.55 |
| April 2004 | €11.25 | €29.63 |
| March 2004 | €11.22 | €29.57 |
| February 2004 | €11.19 | €29.48 |
| January 2004 | €11.39 | €30.01 |
| December 2003 | €10.98 | €29.24 |
| November 2003 | €10.74 | €28.59 |
| October 2003 | €10.54 | €28.06 |
| September 2003 | €9.96 | €26.51 |
| August 2003 | €10.14 | €27 |
| July 2003 | €9.84 | €26.20 |
| June 2003 | €9.06 | €24.33 |
| May 2003 | €8.73 | €23.45 |
| April 2003 | €8.54 | €22.94 |
| March 2003 | €8.56 | €22.99 |
| February 2003 | €8.13 | €21.84 |
| January 2003 | €8 | €21.50 |
| December 2002 | €7.87 | €21.40 |
| November 2002 | €8.37 | €22.75 |
| October 2002 | €7.66 | €20.81 |
| September 2002 | €7.31 | €19.88 |
| August 2002 | €7.72 | €21 |
| July 2002 | €8.35 | €22.70 |
| June 2002 | €9.01 | €24.70 |
| May 2002 | €9.78 | €26.80 |
| April 2002 | €10.40 | €28.50 |
| March 2002 | €10.10 | €27.68 |
| February 2002 | €9.12 | €25 |
| January 2002 | €8.85 | €24.25 |
| December 2001 | €8.40 | €23.25 |
| November 2001 | €8.64 | €23.92 |
| October 2001 | €8.65 | €23.95 |
| September 2001 | €7.70 | €21.30 |
| August 2001 | €9 | €24.90 |
| July 2001 | €8.77 | €24.28 |
| June 2001 | €8.07 | €22.50 |
| May 2001 | €8.58 | €23.95 |
| April 2001 | €8.78 | €24.50 |
| March 2001 | €8.24 | €23 |
| February 2001 | €8.24 | €23 |
| January 2001 | €7.87 | €21.95 |
| December 2000 | €7.17 | €20.20 |
| November 2000 | €7.28 | €20.50 |
| October 2000 | €7.69 | €21.65 |
| September 2000 | €6.64 | €18.70 |
| August 2000 | €6.39 | €18 |
| July 2000 | €6.83 | €19.25 |
| June 2000 | €6.99 | €19.80 |
| May 2000 | €8.47 | €24 |
| April 2000 | €7.96 | €22.55 |
| March 2000 | €7.87 | €22.30 |
| February 2000 | €6.41 | €18.15 |
| January 2000 | €5.58 | €15.79 |
| December 1999 | €7.08 | €20.20 |
| November 1999 | €7.36 | €20.99 |
| October 1999 | €8.36 | €23.85 |
| September 1999 | €9.02 | €51.45 |
| August 1999 | €9.85 | €56.15 |
| July 1999 | €9.56 | €54.50 |
| June 1999 | €9.71 | €55.50 |
| May 1999 | €9.80 | €56 |
| April 1999 | €10.12 | €57.80 |
| March 1999 | €9.98 | €57 |
| February 1999 | €11.31 | €64.60 |
| January 1999 | €10.90 | €62.25 |
| December 1998 | €11.07 | €63.41 |
| November 1998 | €9.04 | €51.75 |
| October 1998 | €7.77 | €44.48 |
| September 1998 | €6.96 | €39.85 |
| August 1998 | €6.95 | €39.79 |
| July 1998 | €7.77 | €44.48 |
| June 1998 | €8.29 | €47.54 |
| May 1998 | €8.02 | €45.98 |
| April 1998 | €8.15 | €46.76 |
| March 1998 | €8.70 | €49.88 |
| February 1998 | €6.92 | €39.67 |
| January 1998 | €6.38 | €36.60 |
| December 1997 | €6.06 | €34.86 |
| November 1997 | €6.19 | €35.58 |
| October 1997 | €5.59 | €32.15 |
| September 1997 | €6.01 | €138.23 |
| August 1997 | €4.75 | €109.20 |
| July 1997 | €4.99 | €114.79 |
| June 1997 | €4.90 | €112.93 |
| May 1997 | €4.19 | €96.70 |
| April 1997 | €3.71 | €85.58 |
| March 1997 | €3.20 | €73.74 |
| February 1997 | €3.23 | €74.46 |
| January 1997 | €3.23 | €74.59 |
| December 1996 | €3.14 | €72.72 |
| November 1996 | €2.84 | €65.81 |
| October 1996 | €2.68 | €62.26 |
| September 1996 | €2.62 | €60.88 |
| August 1996 | €2.54 | €58.90 |
| July 1996 | €2.58 | €59.92 |
| June 1996 | €2.74 | €63.71 |
| May 1996 | €2.66 | €61.90 |
| April 1996 | €2.80 | €65.21 |
| March 1996 | €2.86 | €66.71 |
| February 1996 | €2.71 | €63.05 |
| January 1996 | €2.68 | €62.50 |
| December 1995 | €2.38 | €55.89 |
| November 1995 | €2.40 | €56.26 |
| October 1995 | €2.21 | €51.81 |
| September 1995 | €2.66 | €62.44 |
| August 1995 | €2.66 | €62.38 |
| July 1995 | €2.77 | €64.91 |
| June 1995 | €2.63 | €61.84 |
| May 1995 | €3.13 | €73.62 |
| April 1995 | €2.89 | €67.91 |
| March 1995 | €2.48 | €58.24 |
| February 1995 | €2.71 | €63.71 |
| January 1995 | €3.14 | €73.98 |
| December 1994 | €3.27 | €77.41 |
| November 1994 | €3.29 | €77.89 |
| October 1994 | €3.20 | €75.73 |
| September 1994 | €3.38 | €79.94 |
| August 1994 | €3.69 | €87.15 |
| July 1994 | €3.46 | €81.86 |
| June 1994 | €3.50 | €82.94 |
| May 1994 | €3.92 | €92.86 |
| April 1994 | €3.79 | €89.85 |
| March 1994 | €4.04 | €95.86 |
| February 1994 | €4.41 | €104.58 |
| January 1994 | €4.38 | €103.80 |
| December 1993 | €4.33 | €103.01 |
| November 1993 | €3.47 | €82.64 |
| October 1993 | €3.60 | €85.70 |
| September 1993 | €3.28 | €78.13 |
| August 1993 | €3.74 | €88.95 |
| July 1993 | €3.03 | €72.12 |
| June 1993 | €2.88 | €68.76 |
| March 1992 | €3.76 | €45.26 |
| February 1992 | €3.71 | €44.60 |
| January 1992 | €3.75 | €45.14 |
| December 1991 | €3.58 | €43.57 |
FCC.MC
Price: €14
52 week price:
5-year range yield:
Forward Dividend Yield: 2.99%
Payout Ratio: 51.92%
Payout Ratio Range:
Dividend Per Share: 0.41 EUR
Earnings Per Share: 0.78 EUR
P/E Ratio: 16
Exchange: MCE
Sector: Industrials
Industry: Waste Management
Market Capitalization: 5.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 5
DGR3: 6.28%