Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/13/2017	0.00 / 0.00%	5.08	5.09	5.04	5.08	5.06	4.37	3,928,050
1/12/2017	-0.03 / -0.59%	5.10	5.13	5.06	5.08	5.10	4.37	3,744,480
1/11/2017	-0.03 / -0.58%	5.14	5.16	5.11	5.11	5.13	4.39	2,012,580
1/10/2017	+0.04 / +0.78%	5.12	5.17	5.09	5.14	5.13	4.42	3,989,240
1/9/2017	-0.04 / -0.78%	5.14	5.15	5.07	5.10	5.10	4.38	5,412,240
1/6/2017	+0.02 / +0.39%	5.12	5.18	5.12	5.14	5.15	4.42	3,975,490
1/5/2017	-0.01 / -0.19%	5.12	5.20	5.08	5.12	5.14	4.40	4,960,340
1/4/2017	-0.10 / -1.91%	5.23	5.23	5.12	5.13	5.17	4.41	4,846,460
1/3/2017	+0.03 / +0.58%	5.24	5.29	5.19	5.23	5.23	4.50	4,809,820
12/30/2016	+0.07 / +1.36%	5.15	5.23	5.12	5.20	5.18	4.47	5,397,050
12/29/2016	-0.13 / -2.47%	5.35	5.45	5.13	5.13	5.29	4.41	11,877,550
12/28/2016	+0.34 / +6.91%	4.98	5.26	4.96	5.26	5.15	4.52	9,440,330
12/27/2016	+0.02 / +0.41%	4.91	5.00	4.90	4.92	4.95	4.23	3,373,190
12/26/2016	0.00 / 0.00%	4.98	4.98	4.90	4.90	4.92	4.21	2,885,110
12/23/2016	0.00 / 0.00%	4.93	4.97	4.85	4.90	4.92	4.21	2,753,870
12/22/2016	-0.16 / -3.16%	5.08	5.08	4.88	4.90	4.97	4.21	5,377,360
12/21/2016	-0.01 / -0.20%	5.10	5.13	5.06	5.06	5.09	4.35	2,776,130
12/20/2016	-0.10 / -1.93%	5.14	5.19	5.07	5.07	5.11	4.36	5,534,970
12/19/2016	+0.16 / +3.19%	5.03	5.20	5.03	5.17	5.12	4.44	5,041,920
12/16/2016	+0.03 / +0.60%	4.98	5.07	4.97	5.01	5.01	4.31	5,243,600
12/15/2016	-0.10 / -1.97%	5.15	5.19	4.97	4.98	5.08	4.28	7,113,210
12/14/2016	+0.33 / +6.95%	4.83	5.08	4.83	5.08	4.98	4.37	12,071,160
12/13/2016	-0.35 / -6.86%	5.00	5.05	4.75	4.75	4.84	4.08	16,250,100
12/12/2016	-0.38 / -6.93%	5.40	5.47	5.10	5.10	5.22	4.38	12,116,010
12/9/2016	-0.20 / -3.52%	5.68	5.75	5.46	5.48	5.59	4.71	8,236,520
12/8/2016	+0.06 / +1.07%	5.90	5.95	5.68	5.68	5.84	4.88	10,195,800
12/7/2016	+0.36 / +6.84%	5.15	5.62	5.13	5.62	5.51	4.83	11,720,550
12/6/2016	-0.39 / -6.90%	5.68	5.69	5.26	5.26	5.41	4.52	12,337,680
12/5/2016	+0.10 / +1.80%	5.52	5.67	5.52	5.65	5.59	4.86	8,454,860
12/2/2016	-0.15 / -2.63%	5.70	5.71	5.49	5.55	5.58	4.77	12,291,660

<<Previous 30 days Next 30 days>>

FLC News

02/07	FLC: Cuộc họp ĐHĐCĐ bất thường lần 1 năm 2023 không đủ điều kiện tiến hành
09/05	National Citizen Bank to sell shares of Bamboo Airways
07/05	Airlines look to capitalise on thriving demand
20/03	Bamboo Airways finds a new investor
16/02	FLC: Announcement of delisting of stock

More News

Related Companies

	Volume	Price	Change
BCM	410,800	67.00	-1.47%
CIG	527,200	8.30	0.00%
CKG	43,000	25.00	0.00%
CRE	100,400	6.79	0.59%
DLG	847,400	1.86	3.33%
DLR	0	19.90	0.00%
DTI	3,700	2.20	0.00%
DXS	1,092,300	6.85	1.18%
FIR	160,700	4.48	-1.32%