Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/21/2017	+0.12 / +1.60%	7.59	7.77	7.55	7.64	7.69	6.57	19,224,990
4/20/2017	+0.03 / +0.40%	7.41	7.58	7.33	7.52	7.45	6.46	12,119,620
4/19/2017	-0.31 / -3.97%	7.78	7.80	7.49	7.49	7.60	6.44	19,483,380
4/18/2017	+0.25 / +3.31%	7.53	7.80	7.46	7.80	7.65	6.70	21,901,360
4/17/2017	-0.03 / -0.40%	7.62	7.86	7.55	7.55	7.70	6.49	16,162,980
4/14/2017	+0.27 / +3.69%	7.26	7.65	7.00	7.58	7.33	6.52	27,601,490
4/13/2017	-0.25 / -3.31%	7.56	7.60	7.21	7.31	7.40	6.28	28,485,150
4/12/2017	-0.44 / -5.50%	8.00	8.09	7.55	7.56	7.81	6.50	30,735,220
4/11/2017	-0.16 / -1.96%	8.26	8.28	7.96	8.00	8.12	6.88	26,737,680
4/10/2017	+0.03 / +0.37%	8.27	8.29	8.16	8.16	8.23	7.01	10,141,310
4/7/2017	-0.11 / -1.33%	8.28	8.28	8.10	8.13	8.15	6.99	15,133,330
4/5/2017	-0.17 / -2.02%	8.39	8.46	8.23	8.24	8.32	7.08	30,780,050
4/4/2017	+0.07 / +0.84%	8.44	8.45	8.28	8.41	8.39	7.23	19,332,270
4/3/2017	+0.18 / +2.21%	8.24	8.42	8.19	8.34	8.31	7.17	17,080,130
3/31/2017	+0.03 / +0.37%	7.91	8.18	7.84	8.16	8.05	7.01	46,540,650
3/30/2017	-0.08 / -0.97%	8.24	8.28	8.11	8.13	8.18	6.99	13,169,770
3/29/2017	-0.18 / -2.15%	8.40	8.41	8.20	8.21	8.31	7.06	15,064,240
3/28/2017	+0.09 / +1.08%	8.45	8.53	8.32	8.39	8.43	7.21	15,975,340
3/27/2017	+0.15 / +1.84%	8.20	8.43	8.18	8.30	8.31	7.13	27,613,620
3/24/2017	-0.05 / -0.61%	8.27	8.35	8.04	8.15	8.16	7.01	23,537,300
3/23/2017	-0.04 / -0.49%	8.24	8.44	8.16	8.20	8.28	7.05	22,624,550
3/22/2017	0.00 / 0.00%	8.50	8.74	8.23	8.24	8.50	7.08	54,493,180
3/21/2017	+0.53 / +6.87%	7.75	8.24	7.74	8.24	8.06	7.08	35,810,600
3/20/2017	+0.06 / +0.78%	7.78	7.84	7.71	7.71	7.78	6.63	11,742,790
3/17/2017	+0.03 / +0.39%	7.78	7.90	7.57	7.65	7.72	6.58	21,915,530
3/16/2017	-0.05 / -0.65%	7.59	7.69	7.48	7.62	7.59	6.55	20,771,660
3/15/2017	-0.03 / -0.39%	7.72	7.85	7.66	7.67	7.75	6.59	15,048,060
3/14/2017	+0.02 / +0.26%	7.55	7.79	7.54	7.70	7.68	6.62	17,042,450
3/13/2017	-0.27 / -3.40%	7.95	7.96	7.67	7.68	7.79	6.60	16,024,680
3/10/2017	+0.30 / +3.92%	7.74	8.04	7.68	7.95	7.91	6.83	42,553,250

<<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	100,400	67.00	-1.47%
CIG	164,900	8.02	-3.37%
CKG	28,100	24.20	-3.20%
CRE	34,200	6.87	1.78%
DLG	279,000	1.82	1.11%
DLR	0	19.90	0.00%
DTI	1,700	2.20	0.00%
DXS	321,600	6.68	-1.33%
FIR	36,400	4.55	0.22%