Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/25/2019	+0.01 / +0.23%	4.31	4.35	4.31	4.32	4.32	4.32	3,432,030
6/24/2019	-0.03 / -0.69%	4.35	4.37	4.31	4.31	4.34	4.31	2,266,930
6/21/2019	-0.01 / -0.23%	4.36	4.38	4.33	4.34	4.35	4.34	2,320,180
6/20/2019	+0.02 / +0.46%	4.33	4.35	4.32	4.35	4.34	4.35	3,014,590
6/19/2019	0.00 / 0.00%	4.35	4.37	4.33	4.33	4.34	4.33	3,470,650
6/18/2019	-0.02 / -0.46%	4.36	4.38	4.32	4.33	4.33	4.33	2,254,580
6/17/2019	-0.06 / -1.36%	4.44	4.44	4.35	4.35	4.38	4.35	2,770,290
6/14/2019	+0.05 / +1.15%	4.37	4.45	4.37	4.41	4.41	4.41	3,794,900
6/13/2019	+0.01 / +0.23%	4.35	4.40	4.33	4.36	4.37	4.36	2,793,150
6/12/2019	+0.03 / +0.69%	4.32	4.41	4.30	4.35	4.36	4.35	5,281,290
6/11/2019	-0.03 / -0.69%	4.36	4.38	4.32	4.32	4.34	4.32	2,564,620
6/10/2019	-0.02 / -0.46%	4.40	4.40	4.35	4.35	4.36	4.35	4,465,650
6/7/2019	+0.01 / +0.23%	4.36	4.40	4.35	4.37	4.37	4.37	3,012,430
6/6/2019	-0.02 / -0.46%	4.40	4.41	4.32	4.36	4.36	4.36	2,337,030
6/5/2019	+0.03 / +0.69%	4.36	4.43	4.35	4.38	4.39	4.38	4,683,390
6/4/2019	-0.10 / -2.25%	4.45	4.47	4.35	4.35	4.41	4.35	7,087,480
6/3/2019	-0.07 / -1.55%	4.52	4.53	4.45	4.45	4.49	4.45	4,078,150
5/31/2019	-0.01 / -0.22%	4.52	4.59	4.51	4.52	4.54	4.52	2,971,770
5/30/2019	0.00 / 0.00%	4.51	4.53	4.51	4.53	4.52	4.53	2,696,990
5/29/2019	-0.01 / -0.22%	4.53	4.56	4.51	4.53	4.53	4.53	1,853,780
5/28/2019	-0.02 / -0.44%	4.60	4.60	4.52	4.54	4.55	4.54	2,043,750
5/27/2019	+0.01 / +0.22%	4.55	4.59	4.54	4.56	4.56	4.56	2,833,270
5/24/2019	-0.03 / -0.66%	4.56	4.58	4.54	4.55	4.56	4.55	3,139,040
5/23/2019	-0.02 / -0.43%	4.60	4.60	4.56	4.58	4.58	4.58	2,323,710
5/22/2019	-0.02 / -0.43%	4.63	4.65	4.59	4.60	4.61	4.60	2,748,600
5/21/2019	-0.05 / -1.07%	4.70	4.71	4.62	4.62	4.66	4.62	3,473,190
5/20/2019	+0.01 / +0.21%	4.66	4.70	4.63	4.67	4.68	4.67	3,987,120
5/17/2019	-0.04 / -0.85%	4.75	4.75	4.66	4.66	4.70	4.66	3,241,760
5/16/2019	+0.04 / +0.86%	4.69	4.83	4.68	4.70	4.76	4.70	8,741,680
5/15/2019	+0.16 / +3.56%	4.54	4.66	4.52	4.66	4.59	4.66	4,317,090

<<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%