Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/24/2020	-0.03 / -0.69%	4.25	4.29	4.17	4.29	4.23	4.29	8,737,370
11/23/2020	+0.13 / +3.10%	4.20	4.37	4.20	4.32	4.30	4.32	7,260,970
11/20/2020	-0.11 / -2.56%	4.30	4.30	4.10	4.19	4.17	4.19	31,393,060
11/19/2020	-0.10 / -2.27%	4.40	4.41	4.28	4.30	4.33	4.30	20,269,810
11/18/2020	-0.01 / -0.23%	4.41	4.48	4.35	4.40	4.41	4.40	8,532,450
11/17/2020	+0.01 / +0.23%	4.44	4.50	4.35	4.41	4.43	4.41	7,937,150
11/16/2020	-0.22 / -4.76%	4.69	4.74	4.34	4.40	4.42	4.40	40,801,690
11/13/2020	+0.30 / +6.94%	4.32	4.62	4.32	4.62	4.58	4.62	43,517,750
11/12/2020	-0.23 / -5.05%	4.55	4.59	4.28	4.32	4.37	4.32	30,433,540
11/11/2020	+0.04 / +0.89%	4.58	4.72	4.24	4.55	4.39	4.55	28,538,330
11/10/2020	-0.29 / -6.04%	5.06	5.10	4.50	4.51	4.62	4.51	42,848,690
11/9/2020	-0.13 / -2.64%	4.94	5.23	4.66	4.80	4.90	4.80	36,792,960
11/6/2020	+0.32 / +6.94%	4.60	4.93	4.60	4.93	4.87	4.93	20,958,370
11/5/2020	-0.20 / -4.16%	4.78	4.83	4.61	4.61	4.72	4.61	10,227,270
11/4/2020	+0.30 / +6.65%	4.58	4.82	4.52	4.81	4.73	4.81	20,316,520
11/3/2020	+0.04 / +0.89%	4.57	4.68	4.48	4.51	4.61	4.51	12,942,030
11/2/2020	+0.29 / +6.94%	4.30	4.47	4.21	4.47	4.43	4.47	32,808,870
10/30/2020	+0.03 / +0.72%	4.17	4.29	4.10	4.18	4.20	4.18	14,029,300
10/29/2020	-0.15 / -3.49%	4.25	4.35	4.15	4.15	4.26	4.15	5,103,930
10/28/2020	+0.27 / +6.70%	3.95	4.31	3.95	4.30	4.20	4.30	16,735,810
10/27/2020	-0.12 / -2.89%	4.15	4.23	3.99	4.03	4.06	4.03	16,197,390
10/26/2020	-0.21 / -4.82%	4.48	4.55	4.15	4.15	4.37	4.15	18,319,130
10/23/2020	+0.28 / +6.86%	4.22	4.36	4.19	4.36	4.32	4.36	18,841,416
10/22/2020	-0.06 / -1.45%	4.12	4.14	4.07	4.08	4.09	4.08	9,100,419
10/21/2020	-0.10 / -2.36%	4.25	4.31	4.14	4.14	4.22	4.14	7,222,010
10/20/2020	-0.01 / -0.24%	4.25	4.30	4.19	4.24	4.24	4.24	4,629,810
10/19/2020	+0.02 / +0.47%	4.25	4.37	4.24	4.25	4.31	4.25	4,964,380
10/16/2020	-0.08 / -1.86%	4.29	4.37	4.20	4.23	4.29	4.23	10,151,729
10/15/2020	+0.21 / +5.12%	4.11	4.38	4.00	4.31	4.27	4.31	29,997,690
10/14/2020	-0.19 / -4.43%	4.26	4.40	4.10	4.10	4.23	4.10	12,872,280

<<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	176,400	67.90	0.30%
CIG	236,400	8.40	0.72%
CKG	8,600	22.80	0.00%
CRE	311,600	7.57	3.56%
DLG	841,200	2.03	3.05%
DLR	0	19.90	0.00%
DTI	82,200	2.20	0.00%
DXS	1,981,900	7.74	-2.03%
FIR	499,900	6.03	0.67%