Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/19/2019	0.00 / 0.00%	4.68	4.76	4.58	4.68	4.69	4.68	8,632,570
12/18/2019	-0.18 / -3.70%	4.86	5.05	4.66	4.68	4.81	4.68	9,746,430
12/17/2019	+0.01 / +0.21%	5.18	5.18	4.60	4.86	5.08	4.86	28,048,330
12/16/2019	+0.31 / +6.83%	4.58	4.85	4.54	4.85	4.74	4.85	21,288,610
12/13/2019	0.00 / 0.00%	4.58	4.63	4.54	4.54	4.58	4.54	5,903,540
12/12/2019	+0.03 / +0.67%	4.51	4.62	4.50	4.54	4.55	4.54	5,440,290
12/11/2019	-0.02 / -0.44%	4.55	4.56	4.50	4.51	4.51	4.51	6,395,500
12/10/2019	-0.05 / -1.09%	4.58	4.65	4.53	4.53	4.58	4.53	6,426,170
12/9/2019	+0.03 / +0.66%	4.56	4.66	4.55	4.58	4.60	4.58	5,456,870
12/6/2019	-0.09 / -1.94%	4.64	4.64	4.55	4.55	4.58	4.55	5,810,910
12/5/2019	+0.06 / +1.31%	4.62	4.79	4.61	4.64	4.67	4.64	11,039,480
12/4/2019	+0.03 / +0.66%	4.58	4.73	4.54	4.58	4.61	4.58	5,097,610
12/3/2019	+0.11 / +2.48%	4.44	4.63	4.38	4.55	4.51	4.55	6,614,280
12/2/2019	-0.21 / -4.52%	4.65	4.68	4.39	4.44	4.50	4.44	13,252,620
11/29/2019	-0.05 / -1.06%	4.76	4.77	4.65	4.65	4.70	4.65	5,694,220
11/28/2019	-0.05 / -1.05%	4.81	4.85	4.69	4.70	4.75	4.70	8,842,880
11/27/2019	+0.25 / +5.56%	4.52	4.81	4.51	4.75	4.70	4.75	16,129,620
11/26/2019	+0.05 / +1.12%	4.56	4.59	4.49	4.50	4.54	4.50	6,598,360
11/25/2019	-0.14 / -3.05%	4.59	4.60	4.45	4.45	4.52	4.45	8,013,750
11/22/2019	+0.03 / +0.66%	4.56	4.70	4.46	4.59	4.58	4.59	9,240,090
11/21/2019	-0.05 / -1.08%	4.60	4.79	4.52	4.56	4.65	4.56	10,527,650
11/20/2019	+0.30 / +6.96%	4.61	4.61	4.49	4.61	4.60	4.61	27,658,870
11/19/2019	+0.28 / +6.95%	4.31	4.31	4.31	4.31	4.31	4.31	2,512,570
11/18/2019	-0.13 / -3.13%	4.20	4.29	3.94	4.03	4.08	4.03	13,350,250
11/15/2019	-0.31 / -6.94%	4.50	4.50	4.16	4.16	4.30	4.16	18,630,440
11/14/2019	-0.01 / -0.22%	4.50	4.56	4.47	4.47	4.50	4.47	6,523,970
11/13/2019	-0.01 / -0.22%	4.53	4.58	4.47	4.48	4.52	4.48	7,146,840
11/12/2019	+0.02 / +0.45%	4.45	4.59	4.44	4.49	4.50	4.49	6,124,700
11/11/2019	-0.12 / -2.61%	4.62	4.62	4.46	4.47	4.52	4.47	8,047,210
11/8/2019	+0.08 / +1.77%	4.53	4.64	4.51	4.59	4.56	4.59	8,698,800

<<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	17,700	69.20	-0.14%
CIG	79,500	8.07	1.89%
CKG	5,100	22.20	-3.06%
CRE	80,100	7.55	-3.21%
DLG	155,700	2.05	0.49%
DLR	0	19.90	0.00%
DTI	34,200	2.30	4.55%
DXS	539,100	7.29	-0.14%
FIR	44,700	5.89	-1.83%