Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/1/2016	-0.20 / -3.39%	6.00	6.01	5.70	5.70	5.86	4.90	11,195,250
11/30/2016	-0.26 / -4.22%	6.24	6.24	5.88	5.90	6.02	5.07	17,173,300
11/29/2016	+0.01 / +0.16%	6.18	6.35	6.14	6.16	6.19	5.29	14,272,320
11/28/2016	-0.07 / -1.13%	6.25	6.28	6.12	6.15	6.19	5.29	8,583,580
11/25/2016	-0.30 / -4.60%	6.55	6.61	6.22	6.22	6.37	5.35	19,604,030
11/24/2016	-0.32 / -4.68%	6.84	6.88	6.47	6.52	6.66	5.60	18,819,680
11/23/2016	+0.04 / +0.59%	6.81	6.94	6.81	6.84	6.88	5.88	8,585,700
11/22/2016	-0.03 / -0.44%	6.81	6.87	6.75	6.80	6.80	5.85	10,856,030
11/21/2016	-0.07 / -1.01%	6.85	6.93	6.75	6.83	6.85	5.87	11,264,360
11/18/2016	+0.03 / +0.44%	6.90	7.00	6.84	6.90	6.91	5.93	8,146,020
11/17/2016	-0.18 / -2.55%	7.05	7.09	6.82	6.87	6.97	5.91	17,131,570
11/16/2016	-0.05 / -0.70%	7.19	7.23	7.05	7.05	7.15	6.06	13,894,790
11/15/2016	+0.09 / +1.28%	7.05	7.18	7.03	7.10	7.11	6.10	12,231,470
11/14/2016	+0.01 / +0.14%	7.00	7.25	6.92	7.01	7.09	6.03	25,736,660
11/11/2016	+0.26 / +3.86%	6.90	7.18	6.83	7.00	7.01	6.02	23,536,070
11/10/2016	+0.44 / +6.98%	6.49	6.74	6.45	6.74	6.64	5.79	15,703,410
11/9/2016	-0.32 / -4.83%	6.60	6.62	6.17	6.30	6.35	5.42	22,024,730

<<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%