Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2017	+0.16 / +2.34%	6.93	7.04	6.73	7.00	6.90	6.02	27,204,170
2/21/2017	+0.16 / +2.40%	6.82	7.12	6.77	6.84	6.92	5.88	27,742,710
2/20/2017	+0.43 / +6.88%	6.34	6.68	6.30	6.68	6.54	5.74	24,227,390
2/17/2017	+0.14 / +2.29%	6.17	6.29	6.12	6.25	6.21	5.37	14,897,100
2/16/2017	+0.07 / +1.16%	6.07	6.43	6.06	6.11	6.25	5.25	19,257,140
2/15/2017	-0.01 / -0.17%	6.05	6.08	5.99	6.04	6.03	5.19	9,740,530
2/14/2017	+0.07 / +1.17%	6.09	6.19	5.98	6.05	6.10	5.20	18,812,150
2/13/2017	+0.39 / +6.98%	5.77	5.98	5.72	5.98	5.89	5.14	21,077,560
2/10/2017	+0.08 / +1.45%	5.51	5.63	5.48	5.59	5.56	4.80	10,743,910
2/9/2017	0.00 / 0.00%	5.53	5.63	5.49	5.51	5.55	4.74	7,771,690
2/8/2017	-0.17 / -2.99%	5.61	5.68	5.47	5.51	5.58	4.74	16,124,980
2/7/2017	-0.07 / -1.22%	5.70	5.84	5.68	5.68	5.76	4.88	12,716,190
2/6/2017	+0.24 / +4.36%	5.60	5.84	5.53	5.75	5.71	4.94	15,301,170
2/3/2017	+0.36 / +6.99%	5.16	5.51	5.16	5.51	5.39	4.74	18,790,120
2/2/2017	0.00 / 0.00%	5.18	5.18	5.11	5.15	5.15	4.43	4,787,610
1/25/2017	+0.01 / +0.19%	5.17	5.20	5.09	5.15	5.15	4.43	6,197,400
1/24/2017	+0.09 / +1.78%	5.09	5.19	5.05	5.14	5.13	4.42	6,447,980
1/23/2017	+0.06 / +1.20%	5.03	5.07	5.02	5.05	5.04	4.34	2,790,340
1/20/2017	+0.03 / +0.60%	4.96	5.08	4.93	4.99	4.97	4.29	3,804,750
1/19/2017	-0.02 / -0.40%	4.98	4.99	4.94	4.96	4.96	4.26	2,561,050
1/18/2017	+0.02 / +0.40%	4.96	5.02	4.96	4.98	4.99	4.28	1,805,220
1/17/2017	+0.01 / +0.20%	4.93	5.03	4.93	4.96	4.98	4.26	3,896,340
1/16/2017	-0.13 / -2.56%	5.09	5.09	4.95	4.95	5.00	4.25	4,166,360
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

<<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	273,000	66.20	-2.65%
CIG	234,400	7.98	-3.86%
CKG	29,100	24.20	-3.20%
CRE	54,200	6.79	0.59%
DLG	407,800	1.83	1.67%
DLR	0	19.90	0.00%
DTI	2,800	2.20	0.00%
DXS	622,600	6.73	-0.59%
FIR	62,300	4.54	0.00%