Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/31/2012	+0.10 / +1.59%	6.20	6.60	6.00	6.40	6.28	3.67	757,500
10/30/2012	-0.40 / -5.97%	6.60	6.80	6.30	6.30	6.42	3.62	1,342,200
10/29/2012	-0.20 / -2.90%	6.80	7.00	6.60	6.70	6.77	3.84	921,400
10/26/2012	+0.10 / +1.47%	6.70	7.20	6.70	6.90	6.97	3.96	891,500
10/25/2012	-0.30 / -4.23%	7.10	7.20	6.70	6.80	6.80	3.90	1,244,800
10/24/2012	-0.50 / -6.58%	7.60	7.60	7.10	7.10	7.25	4.07	1,587,900
10/23/2012	+0.20 / +2.70%	7.30	7.70	7.20	7.60	7.52	4.36	1,105,900
10/22/2012	-0.50 / -6.33%	7.80	7.80	7.40	7.40	7.48	4.25	1,682,700
10/19/2012	+0.20 / +2.60%	7.70	8.20	7.60	7.90	7.96	4.53	2,222,900
10/18/2012	+0.50 / +6.94%	7.20	7.70	7.00	7.70	7.48	4.42	1,572,400
10/17/2012	+0.10 / +1.41%	7.20	7.50	7.10	7.20	7.33	4.13	1,176,600
10/16/2012	+0.40 / +5.97%	6.30	7.10	6.30	7.10	6.67	4.07	1,376,100
10/15/2012	-0.40 / -5.63%	6.90	7.00	6.70	6.70	6.72	3.84	792,800
10/12/2012	-0.50 / -6.58%	7.60	7.70	7.10	7.10	7.24	4.07	1,314,900
10/11/2012	+0.40 / +5.56%	7.10	7.70	7.10	7.60	7.55	4.36	1,423,200
10/10/2012	+0.40 / +5.88%	7.00	7.20	6.50	7.20	6.98	4.13	1,947,500
10/9/2012	+0.40 / +6.25%	6.80	6.80	6.50	6.80	6.76	3.90	1,402,700
10/8/2012	+0.40 / +6.67%	6.40	6.40	5.90	6.40	6.27	3.67	399,500
10/5/2012	+0.30 / +5.26%	5.70	6.00	5.50	6.00	5.77	3.44	1,820,300
10/4/2012	+0.30 / +5.56%	5.40	5.70	5.30	5.70	5.57	3.27	893,700
10/3/2012	+0.30 / +5.88%	5.40	5.40	5.10	5.40	5.36	3.10	775,500
10/2/2012	+0.30 / +6.25%	4.60	5.10	4.50	5.10	4.75	2.93	2,423,100
10/1/2012	-0.30 / -5.88%	5.00	5.10	4.80	4.80	4.89	2.75	364,500
9/28/2012	-0.30 / -5.56%	5.30	5.40	5.10	5.10	5.22	2.93	593,600
9/27/2012	-0.40 / -6.90%	5.90	5.90	5.40	5.40	5.59	3.10	858,400
9/26/2012	+0.10 / +1.75%	5.60	5.80	5.40	5.80	5.60	3.33	616,500
9/25/2012	+0.10 / +1.79%	5.50	5.70	5.30	5.70	5.44	3.27	347,700
9/24/2012	-0.40 / -6.67%	5.90	6.00	5.60	5.60	5.66	3.21	771,800
9/21/2012	0.00 / 0.00%	5.90	6.30	5.90	6.00	6.04	3.44	865,100
9/20/2012	-0.40 / -6.25%	6.30	6.50	6.00	6.00	6.09	3.44	1,147,100

<<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	1,100	67.40	-0.74%
CIG	94,000	8.44	1.69%
CKG	200	25.00	0.00%
CRE	1,200	6.85	0.15%
DLG	1,500	1.94	0.00%
DLR	0	18.00	0.00%
DTI	5,200	2.20	0.00%
DXS	822,300	7.05	3.83%
FIR	5,300	4.67	-0.64%