Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/25/2018	-0.17 / -3.24%	5.10	5.15	5.02	5.08	5.09	5.08	5,844,450
10/24/2018	0.00 / 0.00%	5.25	5.34	5.23	5.25	5.27	5.25	3,080,600
10/23/2018	0.00 / 0.00%	5.30	5.38	5.20	5.25	5.29	5.25	9,106,960
10/22/2018	0.00 / 0.00%	5.28	5.34	5.22	5.25	5.28	5.25	4,714,200
10/19/2018	-0.07 / -1.32%	5.30	5.30	5.21	5.25	5.26	5.25	3,561,460
10/18/2018	-0.09 / -1.66%	5.40	5.41	5.32	5.32	5.36	5.32	2,952,870
10/17/2018	+0.01 / +0.19%	5.49	5.50	5.40	5.41	5.45	5.41	3,363,430
10/16/2018	+0.03 / +0.56%	5.38	5.45	5.36	5.40	5.40	5.40	3,393,030
10/15/2018	-0.11 / -2.01%	5.50	5.50	5.37	5.37	5.42	5.37	5,471,210
10/12/2018	+0.09 / +1.67%	5.39	5.50	5.23	5.48	5.38	5.48	9,809,840
10/11/2018	-0.40 / -6.91%	5.46	5.58	5.39	5.39	5.43	5.39	22,343,530
10/10/2018	+0.06 / +1.05%	5.78	5.81	5.74	5.79	5.78	5.79	8,645,450
10/9/2018	-0.31 / -5.13%	6.00	6.01	5.72	5.73	5.87	5.73	21,880,180
10/8/2018	-0.02 / -0.33%	6.06	6.10	6.03	6.04	6.06	6.04	5,494,020
10/5/2018	-0.03 / -0.49%	6.09	6.19	6.06	6.06	6.11	6.06	6,990,350
10/4/2018	0.00 / 0.00%	6.15	6.15	6.08	6.09	6.10	6.09	4,211,780
10/3/2018	+0.02 / +0.33%	6.07	6.17	6.07	6.09	6.10	6.09	4,532,830
10/2/2018	-0.02 / -0.33%	6.09	6.13	6.06	6.07	6.08	6.07	6,488,090
10/1/2018	-0.10 / -1.62%	6.23	6.24	6.08	6.09	6.15	6.09	11,125,580
9/28/2018	+0.02 / +0.32%	6.20	6.26	6.17	6.19	6.21	6.19	7,022,640
9/27/2018	-0.01 / -0.16%	6.20	6.24	6.17	6.17	6.19	6.17	6,149,140
9/26/2018	-0.17 / -2.68%	6.37	6.38	6.18	6.18	6.27	6.18	9,196,870
9/25/2018	+0.30 / +4.96%	6.07	6.44	6.05	6.35	6.28	6.35	19,597,830
9/24/2018	+0.01 / +0.17%	6.04	6.09	6.04	6.05	6.06	6.05	4,493,670
9/21/2018	-0.01 / -0.17%	6.08	6.10	6.01	6.04	6.04	6.04	8,816,490
9/20/2018	-0.02 / -0.33%	6.08	6.10	6.05	6.05	6.07	6.05	5,485,940
9/19/2018	+0.01 / +0.17%	6.10	6.13	6.06	6.07	6.09	6.07	5,949,780
9/18/2018	+0.01 / +0.17%	6.02	6.10	6.02	6.06	6.06	6.06	5,031,600
9/17/2018	-0.07 / -1.14%	6.12	6.12	6.05	6.05	6.08	6.05	6,891,330
9/14/2018	-0.02 / -0.33%	6.15	6.18	6.12	6.12	6.15	6.12	5,114,040

<<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	234,500	68.00	-0.87%
CIG	448,200	8.30	-0.12%
CKG	40,600	25.00	0.81%
CRE	129,100	6.75	-1.46%
DLG	1,693,100	1.80	-3.74%
DLR	200	20.70	15.00%
DTI	8,700	2.20	0.00%
DXS	2,275,000	6.77	0.59%
FIR	288,400	4.54	-1.73%