TR4DER - FCP - Futebol Clube do Porto [FCP.LS] Historical Prices

FCP - Futebol Clube do Porto - [Ticker: FCP.LS]
Last Trade	0.73	Last Trade Time	2017-10-31 - 14:36:00
Variation	0.00 (0.00%)	Open	0.73
High	0.73	Low	0.73
Volume	40	Average Volume (3m)	0
Yield		Bid / Ask	0.54 x 150,000 - 0.70 x 37,700
Former Close	0.73	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
FCP.LS quotes from 2000-01-01 to 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	5	4.44	4.44	4.35	4.35	00:00:00
2000-01-04	8	4.35	4.35	4.31	4.35	00:00:00
2000-01-05	2	4.36	4.36	4.30	4.30	00:00:00
2000-01-06	9	4.49	4.49	4.33	4.40	00:00:00
2000-01-07	2	4.39	4.42	4.31	4.42	00:00:00
2000-01-10	4	4.44	4.44	4.40	4.40	00:00:00
2000-01-11	3	4.40	4.44	4.37	4.37	00:00:00
2000-01-12	7	4.37	4.45	4.36	4.37	00:00:00
2000-01-13	1	4.40	4.43	4.40	4.43	00:00:00
2000-01-14	1	4.36	4.37	4.36	4.36	00:00:00
2000-01-17	1	4.36	4.40	4.36	4.36	00:00:00
2000-01-18	7	4.36	4.40	4.35	4.35	00:00:00
2000-01-19	23	4.35	4.35	4.29	4.29	00:00:00
2000-01-20	5	4.30	4.35	4.30	4.35	00:00:00
2000-01-21	0	4.31	4.31	4.31	4.31	00:00:00
2000-01-24	2	4.38	4.38	4.30	4.30	00:00:00
2000-01-25	5	4.30	4.31	4.30	4.30	00:00:00
2000-01-26	8	4.30	4.30	4.28	4.28	00:00:00
2000-01-27	1	4.28	4.29	4.28	4.29	00:00:00
2000-01-28	4	4.29	4.29	4.28	4.28	00:00:00
2000-01-31	11	4.25	4.29	4.11	4.11	00:00:00
2000-02-01	15	4.12	4.28	4.12	4.25	00:00:00
2000-02-02	78	4.25	4.25	3.62	4.18	00:00:00
2000-02-03	7	4.11	4.23	4.11	4.20	00:00:00
2000-02-04	27	4.02	4.23	4.02	4.22	00:00:00
2000-02-07	8	4.22	4.22	4.14	4.14	00:00:00
2000-02-08	13	4.13	4.20	4.10	4.20	00:00:00
2000-02-09	26	4.13	4.25	4.13	4.25	00:00:00
2000-02-10	8	4.29	4.30	4.20	4.21	00:00:00
2000-02-11	220	4.21	4.84	4.20	4.84	00:00:00
2000-02-14	89	4.40	4.84	4.40	4.84	00:00:00
2000-02-15	6	4.57	4.73	4.57	4.62	00:00:00
2000-02-16	23	4.62	4.74	4.56	4.74	00:00:00
2000-02-17	18	4.56	4.73	4.56	4.73	00:00:00
2000-02-18	249	4.70	4.97	4.56	4.97	00:00:00
2000-02-21	350	5.02	5.49	4.98	5.00	00:00:00
2000-02-22	237	4.99	5.10	4.80	4.95	00:00:00
2000-02-23	463	5.05	5.19	4.65	5.19	00:00:00
2000-02-24	757	5.20	5.20	5.02	5.13	00:00:00
2000-02-25	1,249	5.00	5.45	4.98	5.40	00:00:00
2000-02-28	2,696	5.50	6.10	5.35	5.99	00:00:00
2000-02-29	262	6.01	6.10	5.36	5.84	00:00:00
2000-03-01	102	5.46	5.80	5.46	5.75	00:00:00
2000-03-02	82	5.56	5.70	5.16	5.40	00:00:00
2000-03-03	29	5.15	5.40	5.10	5.10	00:00:00
2000-03-06	31	5.30	5.30	5.14	5.30	00:00:00
2000-03-08	5	5.30	5.30	5.15	5.20	00:00:00
2000-03-09	22	5.30	5.30	5.20	5.30	00:00:00
2000-03-10	39	5.40	5.40	5.20	5.40	00:00:00
2000-03-13	58	5.40	5.79	5.25	5.50	00:00:00
2000-03-14	139	5.30	5.65	5.27	5.65	00:00:00
2000-03-15	350	5.70	5.96	5.00	5.50	00:00:00
2000-03-16	17	5.69	5.69	5.20	5.27	00:00:00
2000-03-17	104	5.26	5.50	5.26	5.50	00:00:00
2000-03-20	21	5.26	5.50	5.26	5.49	00:00:00
2000-03-21	67	5.49	5.60	5.32	5.56	00:00:00
2000-03-22	118	5.56	5.74	5.22	5.51	00:00:00
2000-03-23	26	5.30	5.39	5.22	5.23	00:00:00
2000-03-24	13	5.22	5.35	5.22	5.24	00:00:00
2000-03-27	19	5.23	5.23	5.23	5.23	00:00:00
2000-03-28	14	5.20	5.21	5.20	5.20	00:00:00
2000-03-29	16	5.24	5.24	5.06	5.06	00:00:00
2000-03-30	8	5.19	5.19	5.02	5.04	00:00:00
2000-03-31	8	5.15	5.25	5.05	5.22	00:00:00
2000-04-03	32	5.04	5.05	5.03	5.04	00:00:00
2000-04-04	13	5.03	5.34	5.03	5.25	00:00:00
2000-04-05	49	5.05	5.15	5.02	5.04	00:00:00
2000-04-06	1	5.10	5.10	5.03	5.05	00:00:00
2000-04-07	13	5.05	5.10	5.04	5.10	00:00:00
2000-04-10	14	5.20	5.33	5.09	5.19	00:00:00
2000-04-11	7	5.19	5.19	5.09	5.09	00:00:00
2000-04-12	12	5.05	5.17	5.05	5.10	00:00:00
2000-04-13	556	5.22	5.79	5.10	5.15	00:00:00
2000-04-14	35	5.11	5.25	5.11	5.11	00:00:00
2000-04-17	53	5.11	5.20	5.11	5.11	00:00:00
2000-04-18	28	5.10	5.20	5.10	5.20	00:00:00
2000-04-19	81	5.29	5.29	5.10	5.20	00:00:00
2000-04-20	0	5.04	5.04	5.04	5.04	00:00:00
2000-04-26	52	5.17	5.17	5.05	5.10	00:00:00
2000-04-27	10	5.10	5.10	5.04	5.04	00:00:00
2000-04-28	2	5.03	5.14	5.02	5.14	00:00:00
2000-05-02	146	5.00	5.70	4.90	5.32	00:00:00
2000-05-03	167	5.49	5.64	5.45	5.45	00:00:00
2000-05-04	28	5.21	5.44	5.20	5.44	00:00:00
2000-05-05	145	5.21	5.55	5.20	5.50	00:00:00
2000-05-08	757	5.97	5.99	5.60	5.69	00:00:00
2000-05-09	138	5.75	5.78	5.64	5.67	00:00:00
2000-05-10	94	5.68	5.77	5.51	5.54	00:00:00
2000-05-11	139	5.65	5.68	5.40	5.50	00:00:00
2000-05-12	336	5.50	5.65	5.50	5.65	00:00:00
2000-05-15	206	5.16	5.40	5.16	5.22	00:00:00
2000-05-16	39	5.21	5.25	5.16	5.17	00:00:00
2000-05-17	68	5.15	5.16	5.04	5.10	00:00:00
2000-05-18	56	5.03	5.26	5.03	5.18	00:00:00
2000-05-19	96	5.18	5.31	5.10	5.16	00:00:00
2000-05-22	34	5.10	5.20	5.06	5.06	00:00:00
2000-05-23	23	5.06	5.17	5.05	5.10	00:00:00
2000-05-24	39	5.06	5.10	5.01	5.08	00:00:00
2000-05-25	58	5.05	5.19	5.05	5.15	00:00:00
2000-05-26	187	5.21	5.26	5.03	5.04	00:00:00
2000-05-29	78	5.10	5.10	4.90	4.92	00:00:00
2000-05-30	88	5.05	5.05	4.82	4.82	00:00:00
2000-05-31	87	4.81	4.90	4.64	4.76	00:00:00
2000-06-01	53	4.80	5.00	4.80	5.00	00:00:00
2000-06-02	32	5.00	5.02	4.87	5.00	00:00:00
2000-06-05	58	4.90	5.00	4.81	5.00	00:00:00
2000-06-06	18	5.00	5.00	4.83	5.00	00:00:00
2000-06-07	47	5.00	5.00	4.90	5.00	00:00:00
2000-06-08	33	5.00	5.00	4.90	5.00	00:00:00
2000-06-09	12	4.92	4.99	4.92	4.99	00:00:00
2000-06-12	19	4.99	5.00	4.91	5.00	00:00:00
2000-06-13	7	5.03	5.04	5.00	5.00	00:00:00
2000-06-14	16	4.92	5.06	4.88	5.06	00:00:00
2000-06-15	2	4.97	5.03	4.91	5.03	00:00:00
2000-06-16	42	4.98	4.99	4.90	4.99	00:00:00
2000-06-19	7	4.93	4.94	4.91	4.91	00:00:00
2000-06-20	68	4.99	4.99	4.95	4.95	00:00:00
2000-06-21	5	4.92	5.00	4.92	5.00	00:00:00
2000-06-23	6	4.93	5.00	4.93	5.00	00:00:00
2000-06-26	19	4.93	5.00	4.87	5.00	00:00:00
2000-06-27	2	4.92	4.96	4.90	4.96	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>