Fomento de Construcciones y Contratas SA (FCC.MC) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 50 out of 100 (momentum 44 · quality 40 · valuation 62), as of 2026-11-04.
Signal: Mixed moving-average stack — Trades -2.4% vs the 50-day and -3.5% vs the 200-day average, 19.3% below the 52-week high and +11.5% off the 52-week low; a death cross printed 8 sessions ago. Computed from daily closes. (as of 2026-11-03)
Trend: Fomento de Construcciones y Contratas SA trades 2.4% below its 50-day and 3.5% below its 200-day moving average. (as of 2026-11-03)

Fomento de Construcciones y Contratas provides environmental and waste services across Europe and beyond, alongside water management, construction, concessions, cement and real estate. It handles municipal waste, recycling and facility management, builds and operates infrastructure concessions, and runs industrial water treatment projects.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FCC.MC overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	10.30	10.46	10.30	10.38	-0.38%	21,506
2026-11-02	10.24	10.42	10.24	10.42	+1.76%	8,920
2026-10-30	10.28	10.42	10.22	10.24	-0.97%	11,574
2026-10-29	10.34	10.50	10.26	10.34	+0.19%	58,637
2026-10-28	10.36	10.42	10.30	10.32	-0.19%	5,312
2026-10-27	10.20	10.50	10.20	10.34	-0.96%	12,803
2026-10-26	10.38	10.50	10.18	10.44	+0.58%	14,404
2026-10-23	10.18	10.50	10.18	10.38	+0.78%	8,199
2026-10-22	10.44	10.48	10.14	10.30	-0.77%	21,373
2026-10-21	10.42	10.44	10.32	10.38	+0.19%	21,913
2026-10-20	10.24	10.40	10.24	10.36	+0.97%	16,795
2026-10-19	10.36	10.40	10.22	10.26	-1.16%	13,530
2026-10-16	10.48	10.48	10.24	10.38	+2.37%	11,803
2026-10-15	10.46	10.54	10.14	10.14	-2.87%	77,491
2026-10-14	10.54	10.54	10.42	10.44	-0.57%	16,880
2026-10-13	10.40	10.52	10.38	10.50	+0.19%	13,634
2026-10-12	10.72	10.72	10.46	10.48	+0.38%	9,297
2026-10-09	10.76	10.76	10.40	10.44	-1.69%	14,461
2026-10-08	10.50	10.78	10.42	10.62	+0.95%	46,844
2026-10-07	10.56	10.60	10.52	10.52	-1.31%	8,242
2026-10-06	10.60	10.72	10.58	10.66	+0.57%	3,977
2026-10-05	10.44	10.64	10.42	10.60	+1.92%	10,640
2026-10-02	10.78	10.80	10.40	10.40	-0.95%	25,136
2026-10-01	10.60	10.66	10.44	10.50	-2.05%	23,042
2026-09-30	10.80	10.80	10.56	10.72	+1.13%	9,812
2026-09-29	10.64	10.74	10.60	10.60	-1.12%	8,375
2026-09-28	10.62	10.72	10.60	10.72	+0.00%	13,544
2026-09-25	10.52	10.74	10.52	10.72	+1.52%	9,185
2026-09-24	10.86	10.86	10.56	10.56	-1.86%	4,961
2026-09-23	10.76	10.82	10.62	10.76	+0.37%	13,201
2026-09-22	10.54	10.80	10.54	10.72	+1.13%	22,745
2026-09-21	10.72	10.72	10.54	10.60	+0.38%	9,312
2026-09-18	10.70	10.70	10.56	10.56	-1.12%	13,082
2026-09-17	10.56	10.76	10.56	10.68	+0.19%	10,756
2026-09-16	10.64	10.72	10.58	10.66	+0.57%	11,128
2026-09-15	10.80	10.80	10.60	10.60	-1.12%	8,199
2026-09-14	10.78	10.78	10.60	10.72	-0.37%	22,917
2026-09-11	10.88	10.88	10.66	10.76	+0.19%	3,271
2026-09-10	10.98	10.98	10.64	10.74	+0.56%	16,336
2026-09-09	10.74	10.82	10.66	10.68	-2.20%	15,202
2026-09-08	11.10	11.10	10.72	10.92	+0.18%	15,119
2026-09-07	10.92	11.00	10.84	10.90	-0.18%	30,869
2026-09-04	10.96	11.00	10.86	10.92	-0.91%	22,649
2026-09-03	11.08	11.08	10.96	11.02	+0.18%	17,027
2026-09-02	11.12	11.16	11.00	11.00	-1.43%	20,755
2026-09-01	11.34	11.34	11.10	11.16	-0.53%	19,412
2026-08-31	11.48	11.48	11.22	11.22	-0.71%	12,681
2026-08-28	11.36	11.36	11.22	11.30	-0.35%	16,354
2026-08-27	11.52	11.52	11.18	11.34	+0.35%	14,490
2026-08-26	11.26	11.50	11.18	11.30	+1.44%	24,871
2026-08-25	11.22	11.22	11.08	11.14	+0.36%	11,748
2026-08-24	11.16	11.22	11.06	11.10	-0.36%	14,383
2026-08-21	11.10	11.16	11.04	11.14	+0.18%	15,520
2026-08-20	11.18	11.18	11.02	11.12	+0.72%	24,582
2026-08-19	11.16	11.16	11.00	11.04	-1.08%	14,854
2026-08-18	11.10	11.22	11.02	11.16	+0.54%	21,160
2026-08-17	11.26	11.26	11.00	11.10	+0.00%	33,324
2026-08-14	11.34	11.34	11.02	11.10	+0.18%	21,842
2026-08-13	11.10	11.18	11.04	11.08	+0.54%	31,613
2026-08-12	11.30	11.30	11.02	11.02	+0.00%	9,188
2026-08-11	11.04	11.08	11.00	11.02	-0.54%	12,947
2026-08-10	11.18	11.18	11.04	11.08	+0.36%	12,326
2026-08-07	11.06	11.14	11.04	11.04	-0.90%	26,939
2026-08-06	11.22	11.24	11.06	11.14	-0.18%	21,603
2026-08-05	11.44	11.44	11.12	11.16	-0.89%	15,638
2026-08-04	11.50	11.50	11.16	11.26	+0.18%	16,222
2026-08-03	11.40	11.80	11.20	11.24	-1.06%	35,220
2026-07-31	11.70	11.76	11.32	11.36	-2.41%	29,302
2026-07-30	11.56	11.70	11.50	11.64	+0.87%	11,143
2026-07-29	11.80	11.80	11.46	11.54	-1.87%	24,715
2026-07-28	11.98	11.98	11.68	11.76	-1.51%	21,853
2026-07-27	11.90	12.06	11.84	11.94	+0.51%	16,773
2026-07-24	11.66	11.90	11.66	11.88	+1.71%	4,361
2026-07-23	11.72	11.86	11.62	11.68	-0.68%	24,796
2026-07-22	11.64	11.90	11.64	11.76	-0.17%	17,467
2026-07-21	11.78	11.78	11.66	11.78	+0.68%	11,817
2026-07-20	11.66	11.88	11.66	11.70	-1.18%	32,151
2026-07-17	12.00	12.14	11.80	11.84	-1.82%	42,354
2026-07-16	12.06	12.12	12.00	12.06	-1.15%	31,894
2026-07-15	12.20	12.20	12.04	12.20	+0.33%	11,919
2026-07-14	12.78	12.80	12.04	12.16	-8.43%	103,624
2026-07-13	12.98	13.36	12.90	13.28	+2.31%	78,586
2026-07-10	12.96	13.14	12.90	12.98	+0.00%	56,173
2026-07-09	13.20	13.20	12.80	12.98	+1.25%	39,140
2026-07-08	13.12	13.12	12.74	12.82	-1.23%	65,584
2026-07-07	13.20	13.24	12.92	12.98	-1.67%	29,828
2026-07-06	13.02	13.24	13.00	13.20	+1.85%	52,105
2026-07-03	12.64	13.00	12.62	12.96	+2.37%	38,564
2026-07-02	12.50	12.70	12.50	12.66	+1.12%	20,619
2026-07-01	12.64	12.66	12.50	12.52	-1.11%	34,035
2026-06-30	12.50	12.66	12.40	12.66	+1.28%	31,292
2026-06-29	12.20	12.56	12.20	12.50	+2.46%	84,002
2026-06-26	12.20	12.20	11.96	12.20	+0.33%	52,875
2026-06-25	12.10	12.16	11.98	12.16	+0.50%	21,670
2026-06-24	12.16	12.16	11.94	12.10	-0.33%	31,003
2026-06-23	12.16	12.16	12.02	12.14	+0.00%	12,638
2026-06-22	12.02	12.16	12.00	12.14	+1.00%	37,302
2026-06-19	12.00	12.08	11.94	12.02	+0.17%	18,209
2026-06-18	12.00	12.12	11.82	12.00	+0.33%	33,661
2026-06-17	11.78	12.04	11.78	11.96	+1.36%	41,256
2026-06-16	11.82	11.82	11.66	11.80	+1.03%	9,016
2026-06-15	11.68	11.84	11.68	11.68	+0.34%	17,574
2026-06-12	11.76	11.76	11.60	11.64	+0.17%	8,923
2026-06-11	11.56	11.72	11.56	11.62	+1.04%	17,143
2026-06-10	11.66	11.76	11.50	11.50	-1.54%	18,346
2026-06-09	11.58	11.80	11.58	11.68	+0.34%	16,034
2026-06-08	11.68	11.68	11.52	11.64	-0.34%	11,801
2026-06-05	11.68	11.78	11.60	11.68	+0.34%	12,576
2026-06-04	11.92	11.92	11.62	11.64	-0.68%	7,635
2026-06-03	11.86	11.86	11.60	11.72	+0.51%	7,206
2026-06-02	11.88	11.92	11.64	11.66	-1.85%	23,784
2026-06-01	11.80	11.88	11.62	11.88	+0.85%	15,546
2026-05-29	11.84	11.84	11.60	11.78	+0.86%	10,213
2026-05-28	11.78	11.84	11.64	11.68	-0.34%	12,321
2026-05-27	11.70	11.86	11.66	11.72	+0.34%	30,019
2026-05-26	11.62	11.70	11.56	11.68	+0.69%	18,587
2026-05-25	11.60	11.76	11.42	11.60	+0.35%	22,067
2026-05-22	11.40	11.60	11.40	11.56	+0.52%	20,956
2026-05-21	11.58	11.58	11.34	11.50	-0.52%	20,453
2026-05-20	11.50	11.58	11.30	11.56	+0.52%	12,414
2026-05-19	11.54	11.60	11.40	11.50	+0.52%	7,937
2026-05-18	11.46	11.52	11.32	11.44	-0.17%	12,055
2026-05-15	11.38	11.50	11.38	11.46	-0.87%	6,270
2026-05-14	11.30	11.56	11.26	11.56	+1.40%	18,526
2026-05-13	11.38	11.50	11.22	11.40	+0.00%	28,767
2026-05-12	11.32	11.42	11.22	11.40	+0.53%	17,561
2026-05-11	11.42	11.42	11.16	11.34	+1.80%	22,150
2026-05-08	11.28	11.28	11.12	11.14	-0.71%	13,991
2026-05-07	11.44	11.44	11.18	11.22	+0.00%	25,681
2026-05-06	11.02	11.28	11.02	11.22	+1.63%	23,841
2026-05-05	11.00	11.10	11.00	11.04	+0.36%	13,670
2026-05-04	11.16	11.20	11.00	11.00	-1.26%	24,437
2026-04-30	11.18	11.18	10.98	11.14	+1.27%	12,616
2026-04-29	11.12	11.20	11.00	11.00	-1.08%	9,329
2026-04-28	11.04	11.22	11.04	11.12	+0.18%	12,938
2026-04-27	10.98	11.18	10.98	11.10	-0.36%	9,450
2026-04-24	11.20	11.24	11.02	11.14	+0.00%	19,597
2026-04-23	11.18	11.18	10.96	11.14	+0.54%	18,131
2026-04-22	11.10	11.26	10.86	11.08	-2.46%	103,533
2026-04-21	11.34	11.50	11.26	11.36	+0.00%	8,296
2026-04-20	11.36	11.52	11.34	11.36	-1.56%	14,080
2026-04-17	11.50	11.54	11.44	11.54	+0.35%	15,707
2026-04-16	11.48	11.50	11.30	11.50	+1.95%	14,943
2026-04-15	11.50	11.50	11.28	11.28	-1.74%	7,913
2026-04-14	11.28	11.48	11.28	11.48	+2.68%	8,943
2026-04-13	11.08	11.28	11.00	11.18	+1.08%	19,065
2026-04-10	11.20	11.34	11.06	11.06	-1.07%	19,208
2026-04-09	11.32	11.34	11.14	11.18	-0.71%	16,823
2026-04-08	11.16	11.48	11.16	11.26	+2.74%	30,775
2026-04-07	10.92	11.12	10.90	10.96	+0.55%	48,493
2026-04-02	10.86	10.90	10.64	10.90	+1.87%	10,810
2026-04-01	10.56	10.80	10.56	10.70	+1.71%	20,572
2026-03-31	10.34	10.62	10.34	10.52	+0.77%	5,698
2026-03-30	10.52	10.54	10.38	10.44	+0.19%	9,826
2026-03-27	10.40	10.50	10.32	10.42	+0.00%	11,428
2026-03-26	10.70	10.70	10.40	10.42	-0.38%	4,978
2026-03-25	10.50	10.68	10.46	10.46	+0.19%	8,920
2026-03-24	10.50	10.66	10.26	10.44	-0.95%	22,332
2026-03-23	10.30	10.70	10.10	10.54	+1.35%	62,558
2026-03-20	10.50	10.62	10.40	10.40	-0.95%	23,169
2026-03-19	10.70	10.70	10.50	10.50	-2.23%	17,103
2026-03-18	10.68	10.90	10.68	10.74	+0.37%	6,777
2026-03-17	10.72	10.80	10.66	10.70	-0.37%	24,108
2026-03-16	10.80	10.82	10.72	10.74	+0.00%	4,284
2026-03-13	10.84	10.92	10.70	10.74	-0.92%	11,629
2026-03-12	10.88	10.90	10.80	10.84	+0.18%	6,244
2026-03-11	10.92	11.00	10.82	10.82	-1.10%	13,092
2026-03-10	10.82	11.00	10.82	10.94	+1.86%	11,377
2026-03-09	10.68	10.84	10.60	10.74	-0.56%	18,904
2026-03-06	11.06	11.26	10.78	10.80	+0.37%	20,363
2026-03-05	10.90	11.12	10.76	10.76	-1.28%	24,295
2026-03-04	10.58	11.04	10.58	10.90	+2.06%	30,576
2026-03-03	11.08	11.08	10.62	10.68	-4.81%	62,499
2026-03-02	11.34	11.48	11.22	11.22	-4.92%	35,539
2026-02-27	11.92	12.20	11.54	11.80	-2.16%	45,443
2026-02-26	11.90	12.20	11.90	12.06	+0.00%	17,808
2026-02-25	11.86	12.06	11.84	12.06	+1.34%	25,177
2026-02-24	11.70	11.90	11.58	11.90	+1.88%	9,520
2026-02-23	11.96	11.96	11.64	11.68	-1.35%	25,449
2026-02-20	11.66	11.96	11.54	11.84	+1.89%	51,776
2026-02-19	11.38	11.66	11.38	11.62	+0.17%	14,323
2026-02-18	11.46	11.62	11.42	11.60	+0.35%	17,116
2026-02-17	11.34	11.64	11.28	11.56	+2.66%	18,837
2026-02-16	11.16	11.48	11.16	11.26	+0.18%	5,504
2026-02-13	11.40	11.48	11.20	11.24	-2.09%	10,629
2026-02-12	11.52	11.54	11.30	11.48	-0.52%	10,044
2026-02-11	11.50	11.58	11.16	11.54	+0.52%	20,263
2026-02-10	11.40	11.48	11.22	11.48	+1.23%	14,511
2026-02-09	11.40	11.40	11.06	11.34	-0.18%	17,711
2026-02-06	11.36	11.38	11.04	11.36	+0.53%	4,313
2026-02-05	11.24	11.36	11.00	11.30	+0.00%	15,857
2026-02-04	11.30	11.36	11.16	11.30	+1.07%	9,177
2026-02-03	11.30	11.50	11.14	11.18	+0.18%	30,745
2026-02-02	11.16	11.20	11.06	11.16	+0.90%	3,843
2026-01-30	11.00	11.14	11.00	11.06	+0.18%	17,207
2026-01-29	11.12	11.18	10.98	11.04	+0.18%	28,281
2026-01-28	11.06	11.20	10.98	11.02	-0.36%	12,752
2026-01-27	11.02	11.14	11.00	11.06	+0.18%	5,204
2026-01-26	11.08	11.18	11.00	11.04	-1.08%	7,864
2026-01-23	10.96	11.20	10.96	11.16	+1.09%	12,039
2026-01-22	10.92	11.16	10.92	11.04	+0.36%	20,756
2026-01-21	10.80	11.00	10.72	11.00	+1.29%	9,920
2026-01-20	10.90	10.90	10.72	10.86	-0.55%	20,938
2026-01-19	10.92	11.00	10.90	10.92	-1.09%	7,939
2026-01-16	11.00	11.10	10.96	11.04	-0.36%	10,334
2026-01-15	11.10	11.14	10.98	11.08	+0.73%	18,724
2026-01-14	11.18	11.20	10.98	11.00	-1.79%	24,940
2026-01-13	11.12	11.20	11.00	11.20	+1.45%	20,949
2026-01-12	11.04	11.20	11.04	11.04	-0.54%	8,154
2026-01-09	11.20	11.20	11.10	11.10	-0.89%	4,682
2026-01-08	11.18	11.26	11.14	11.20	-0.36%	11,266
2026-01-07	11.14	11.28	11.10	11.24	+0.00%	7,886
2026-01-06	11.26	11.28	11.00	11.24	-0.18%	29,764
2026-01-05	11.06	11.26	11.04	11.26	+1.08%	19,400
2026-01-02	11.02	11.26	11.02	11.14	+1.09%	15,976
2025-12-31	11.06	11.18	11.02	11.02	-1.25%	8,480
2025-12-30	11.14	11.22	11.00	11.16	+0.36%	35,292
2025-12-29	11.00	11.16	10.98	11.12	+1.09%	32,879
2025-12-24	11.16	11.22	10.98	11.00	-1.26%	20,327
2025-12-23	11.04	11.20	11.04	11.14	+0.91%	14,743
2025-12-22	11.26	11.28	10.98	11.04	-1.78%	23,431
2025-12-19	11.16	11.26	11.08	11.24	-0.35%	4,760
2025-12-18	11.26	11.34	10.98	11.28	+0.89%	53,852
2025-12-17	11.30	11.40	11.18	11.18	-2.27%	20,824
2025-12-16	11.36	11.46	11.28	11.44	-0.35%	8,149
2025-12-15	11.20	11.48	11.20	11.48	+1.77%	11,659
2025-12-12	11.22	11.44	11.22	11.28	+0.18%	17,620
2025-12-11	11.40	11.40	11.16	11.26	-1.05%	19,212
2025-12-10	11.46	11.46	11.20	11.38	+0.00%	17,822
2025-12-09	11.58	11.58	11.38	11.38	-1.04%	10,574
2025-12-08	11.44	11.56	11.42	11.50	+0.52%	8,814
2025-12-05	11.48	11.60	11.44	11.44	+0.00%	12,836
2025-12-04	11.60	11.60	11.42	11.44	-1.04%	9,741
2025-12-03	11.46	11.60	11.44	11.56	+0.35%	13,264
2025-12-02	11.58	11.66	11.42	11.52	+0.17%	19,843
2025-12-01	11.50	11.56	11.42	11.50	-0.52%	20,708
2025-11-28	11.34	11.56	11.30	11.56	+1.23%	20,043
2025-11-27	11.32	11.44	11.30	11.42	-0.52%	16,406
2025-11-26	11.30	11.50	11.26	11.48	+1.06%	9,446
2025-11-25	11.20	11.40	11.10	11.36	+1.07%	25,441
2025-11-24	11.08	11.34	11.08	11.24	+1.26%	8,520
2025-11-21	10.96	11.14	10.92	11.10	-0.18%	9,649
2025-11-20	10.98	11.14	10.98	11.12	+1.65%	10,241
2025-11-19	10.78	11.06	10.78	10.94	+0.55%	38,507
2025-11-18	11.00	11.02	10.76	10.88	-1.09%	40,629
2025-11-17	11.06	11.24	11.00	11.00	-1.61%	22,374
2025-11-14	11.44	11.44	11.08	11.18	-0.71%	11,588
2025-11-13	11.42	11.42	11.16	11.26	-0.18%	10,760
2025-11-12	11.30	11.46	11.26	11.28	+0.53%	12,853
2025-11-11	11.20	11.36	11.04	11.22	-0.36%	20,807

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+11.31%). Worst month: Jul (-9.72%). Based on 2 years of daily data (2025–2026).

Jan+2.00%
Feb+9.49%
Mar-4.17%
Apr+2.76%
May+11.31%
Jun+5.59%
Jul-9.72%
Aug+0.28%
Sep-0.79%
Oct+0.65%
Nov+1.23%
Dec-4.17%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is Fomento de Construcciones y Contratas SA's (FCC.MC) latest close?

10.38 on 2026-11-03, from the Closelook data lake's daily price record.

What is FCC.MC's 52-week high and low?

13.36 high and 10.10 low over the trailing 52 weeks, as of 2026-11-03.

What is Fomento de Construcciones y Contratas SA's strongest and weakest month historically?

Historically, FCC.MC's strongest calendar month has been May (average +11.31%) and its weakest Jul (average -9.72%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 470 daily bars in the Closelook data lake.

What is Fomento de Construcciones y Contratas SA's Closelooknet score?

50 out of 100 (momentum 44 · quality 40 · valuation 62), as of 2026-11-04. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on FCC.MC?

Mixed moving-average stack: Trades -2.4% vs the 50-day and -3.5% vs the 200-day average, 19.3% below the 52-week high and +11.5% off the 52-week low; a death cross printed 8 sessions ago. Computed from daily closes. As of 2026-11-03. A research diary reading, not advice.

Is FCC.MC above its 50-day and 200-day moving averages?

Fomento de Construcciones y Contratas SA trades 2.4% below its 50-day and 3.5% below its 200-day moving average (0.0% above its 20-day). As of 2026-11-03.