Friday, July 25, 2025 11:06:04 AM - Markets open
VN-INDEX 1,524.51 +3.49/+0.23%
HNX-INDEX 252.90 +2.23/+0.89%
UPCOM-INDEX 105.78 +0.62/+0.59%
Fecon Corporation (FCN : HOSE)
Industrials : Heavy Construction
15.60 +0.60/+4.00%
11:05:02 AM
Closing price on 10/16/2013
17.30 +0.10/+0.58%
Open 17.40
High 17.50
Low 17.10
Volume 457,330
Split-adjusted Price 8.53

Create Alert at: 14 16 17 ...
FCN Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/16/2013 +0.10 / +0.58% 17.40 17.50 17.10 17.30 17.30 8.53 457,330
10/15/2013 +0.20 / +1.18% 17.20 17.40 17.00 17.20 17.20 8.48 440,490
10/14/2013 0.00 / 0.00% 16.80 17.20 16.70 17.00 17.00 8.38 388,880
10/11/2013 -0.80 / -4.49% 17.80 17.80 17.00 17.00 17.00 8.38 882,810
10/10/2013 -0.80 / -4.30% 18.90 18.90 17.70 17.80 17.80 8.77 441,680
10/9/2013 +0.30 / +1.64% 18.30 18.70 18.00 18.60 18.60 9.17 723,170
10/8/2013 +0.50 / +2.81% 17.50 18.30 17.30 18.30 18.30 9.02 904,030
10/7/2013 +0.40 / +2.30% 17.60 18.00 17.50 17.80 17.80 8.77 676,570
10/4/2013 +0.60 / +3.57% 16.60 17.80 16.50 17.40 17.40 8.58 584,080
10/3/2013 +0.80 / +5.00% 15.80 16.80 15.80 16.80 16.80 8.28 1,086,870
10/2/2013 +0.10 / +0.63% 15.90 16.30 15.90 16.00 16.00 7.89 466,030
10/1/2013 -0.30 / -1.85% 16.20 16.50 15.80 15.90 15.90 7.84 486,490
9/30/2013 +1.00 / +6.58% 15.30 16.20 15.00 16.20 16.20 7.98 1,205,220
9/27/2013 +0.10 / +0.66% 15.10 15.20 15.00 15.20 15.20 7.49 167,080
9/26/2013 -0.10 / -0.66% 15.20 15.30 15.00 15.10 15.10 7.44 158,270
9/25/2013 0.00 / 0.00% 15.10 15.50 15.10 15.20 15.20 7.49 322,310
9/24/2013 0.00 / 0.00% 15.10 15.40 15.10 15.20 15.20 7.49 397,180
9/23/2013 +0.60 / +4.11% 14.60 15.20 14.50 15.20 15.20 7.49 330,940
9/20/2013 0.00 / 0.00% 14.60 14.70 14.50 14.60 14.60 7.20 110,690
9/19/2013 +0.10 / +0.69% 14.80 14.80 14.50 14.60 14.60 7.20 94,360
9/18/2013 -0.30 / -2.03% 14.90 14.90 14.50 14.50 14.50 7.15 141,580
9/17/2013 +0.20 / +1.37% 14.70 14.90 14.70 14.80 14.80 7.29 226,970
9/16/2013 -0.40 / -2.67% 15.00 15.00 14.60 14.60 14.60 7.20 466,380
9/13/2013 -0.20 / -1.32% 15.20 15.20 14.80 15.00 15.00 7.39 352,860
9/12/2013 +0.50 / +3.40% 14.70 15.20 14.60 15.20 15.20 7.49 549,450
9/11/2013 +0.20 / +1.38% 14.70 14.80 14.60 14.70 14.70 7.25 475,000
9/10/2013 +0.50 / +3.57% 14.00 14.50 14.00 14.50 14.50 7.15 318,440
9/9/2013 -0.50 / -3.45% 14.50 14.50 13.90 14.00 14.00 6.90 223,660
9/6/2013 -0.10 / -0.68% 14.60 14.80 14.50 14.50 14.50 7.15 172,440
9/5/2013 +0.40 / +2.82% 14.20 14.60 14.10 14.60 14.60 7.20 223,970
FCN News
29/04 FCN: Minutes and Resolution AMGS 2025
22/04 FCN: Annual Report 2024
10/04 FCN: Notification Insider Transaction
09/04 FCN: Link to documents of AGM 2025
02/04 FCN: Explanation of differences in after-tax profit in 2024
Related Companies
Volume Price Change
ACS  0 6.70 0.00%
ALV  2,800 10.90 0.93%
AMS  62,800 8.10 2.53%
ATB  0 0.50 0.00%
BAX  500 36.70 0.00%
BCE  115,300 11.60 1.75%
Market Update
Last updated at 11:05:01 AM
VN-INDEX 1,524.51 +3.49/+0.23%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.