Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/19/2019	0.00 / 0.00%	4.90	4.95	4.86	4.89	4.90	4.89	4,844,030
4/18/2019	-0.11 / -2.20%	5.00	5.02	4.86	4.89	4.93	4.89	6,621,690
4/17/2019	-0.01 / -0.20%	5.00	5.06	5.00	5.00	5.01	5.00	4,531,250
4/16/2019	-0.05 / -0.99%	5.07	5.08	5.00	5.01	5.02	5.01	8,059,980
4/12/2019	+0.01 / +0.20%	5.06	5.15	5.06	5.06	5.10	5.06	4,700,280
4/11/2019	-0.01 / -0.20%	5.08	5.09	5.05	5.05	5.06	5.05	4,150,870
4/10/2019	-0.02 / -0.39%	5.09	5.10	5.05	5.06	5.07	5.06	3,799,090
4/9/2019	-0.04 / -0.78%	5.14	5.15	5.08	5.08	5.11	5.08	5,085,250
4/8/2019	0.00 / 0.00%	5.12	5.16	5.12	5.12	5.14	5.12	3,072,150
4/5/2019	-0.01 / -0.19%	5.13	5.15	5.10	5.12	5.12	5.12	7,735,220
4/4/2019	-0.02 / -0.39%	5.16	5.18	5.12	5.13	5.15	5.13	4,868,330
4/3/2019	-0.03 / -0.58%	5.18	5.18	5.14	5.15	5.16	5.15	3,936,690
4/2/2019	+0.02 / +0.39%	5.20	5.26	5.16	5.18	5.20	5.18	4,643,270
4/1/2019	+0.03 / +0.58%	5.17	5.20	5.15	5.16	5.18	5.16	5,196,950
3/29/2019	+0.01 / +0.20%	5.15	5.17	5.12	5.13	5.14	5.13	3,407,760
3/28/2019	-0.01 / -0.19%	5.10	5.16	5.10	5.12	5.13	5.12	3,214,430
3/27/2019	+0.02 / +0.39%	5.14	5.18	5.10	5.13	5.14	5.13	4,197,950
3/26/2019	+0.01 / +0.20%	5.14	5.16	5.10	5.11	5.12	5.11	5,159,890
3/25/2019	-0.10 / -1.92%	5.10	5.19	5.08	5.10	5.12	5.10	11,534,860
3/22/2019	0.00 / 0.00%	5.22	5.25	5.16	5.20	5.20	5.20	8,059,480
3/21/2019	-0.11 / -2.07%	5.32	5.33	5.20	5.20	5.26	5.20	7,088,180
3/20/2019	0.00 / 0.00%	5.31	5.34	5.28	5.31	5.30	5.31	6,871,690
3/19/2019	-0.11 / -2.03%	5.43	5.44	5.31	5.31	5.36	5.31	10,620,190
3/18/2019	+0.05 / +0.93%	5.40	5.42	5.37	5.42	5.39	5.42	6,310,980
3/15/2019	-0.03 / -0.56%	5.40	5.45	5.36	5.37	5.39	5.37	6,764,660
3/14/2019	0.00 / 0.00%	5.41	5.47	5.37	5.40	5.41	5.40	6,197,480
3/13/2019	-0.06 / -1.10%	5.49	5.49	5.40	5.40	5.43	5.40	11,047,490
3/12/2019	0.00 / 0.00%	5.50	5.53	5.44	5.46	5.47	5.46	7,430,250
3/11/2019	+0.01 / +0.18%	5.48	5.51	5.44	5.46	5.46	5.46	7,568,740
3/8/2019	-0.10 / -1.80%	5.52	5.54	5.45	5.45	5.49	5.45	10,508,880

<<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%