Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/25/2013	-0.40 / -3.64%	11.30	11.40	10.30	10.60	10.58	6.63	8,408,520
12/24/2013	+0.70 / +6.80%	9.60	11.00	9.60	11.00	10.11	6.88	13,022,330
12/23/2013	-0.70 / -6.36%	11.50	11.60	10.30	10.30	10.45	6.44	12,799,270
12/20/2013	-0.70 / -5.98%	12.00	12.50	11.00	11.00	12.13	6.88	6,347,730
12/19/2013	+0.70 / +6.36%	11.30	11.70	11.20	11.70	11.53	7.31	4,537,680
12/18/2013	+0.70 / +6.80%	10.50	11.00	10.30	11.00	10.72	6.88	5,544,290
12/17/2013	+0.40 / +4.04%	10.00	10.30	9.70	10.30	9.88	6.44	7,950,930
12/16/2013	+0.10 / +1.02%	10.10	10.40	9.80	9.90	10.09	6.19	6,344,470
12/13/2013	+0.60 / +6.52%	9.40	9.80	9.30	9.80	9.73	6.13	7,256,560
12/12/2013	+0.60 / +6.98%	8.60	9.20	8.60	9.20	8.89	5.75	5,695,770
12/11/2013	0.00 / 0.00%	8.60	8.90	8.40	8.60	8.62	5.38	6,965,870
12/10/2013	+0.50 / +6.17%	8.20	8.60	8.10	8.60	8.41	5.38	11,339,720
12/9/2013	-0.10 / -1.22%	8.30	8.40	8.00	8.10	8.22	5.06	6,037,970
12/6/2013	+0.20 / +2.50%	8.10	8.30	8.00	8.20	8.16	5.13	4,049,460
12/5/2013	+0.10 / +1.27%	7.90	8.10	7.80	8.00	7.91	5.00	6,044,220
12/4/2013	-0.10 / -1.25%	8.00	8.10	7.70	7.90	7.93	4.94	5,838,760
12/3/2013	+0.30 / +3.90%	7.90	8.20	7.90	8.00	8.08	5.00	6,855,210
12/2/2013	+0.50 / +6.94%	7.20	7.70	7.10	7.70	7.43	4.81	11,385,050
11/29/2013	-0.20 / -2.70%	7.60	7.80	7.20	7.20	7.49	4.50	8,039,100
11/28/2013	+0.40 / +5.71%	7.10	7.40	7.10	7.40	7.35	4.63	6,118,040
11/27/2013	+0.40 / +6.06%	6.70	7.00	6.70	7.00	6.91	4.38	12,065,910
11/26/2013	0.00 / 0.00%	6.60	6.80	6.40	6.60	6.62	4.13	4,122,660
11/25/2013	0.00 / 0.00%	6.70	6.90	6.60	6.60	6.73	4.13	7,375,890
11/22/2013	+0.40 / +6.45%	6.30	6.60	6.20	6.60	6.38	4.13	7,655,160
11/21/2013	-0.20 / -3.13%	6.50	6.80	6.20	6.20	6.56	3.88	9,043,860
11/20/2013	+0.30 / +4.92%	6.00	6.40	6.00	6.40	6.17	4.00	7,033,020
11/19/2013	+0.30 / +5.17%	6.00	6.20	5.90	6.10	6.07	3.81	9,349,040
11/18/2013	+0.30 / +5.45%	5.60	5.80	5.60	5.80	5.76	3.63	4,403,920
11/15/2013	+0.30 / +5.77%	5.30	5.50	5.20	5.50	5.33	3.44	11,768,330
11/14/2013	-0.10 / -1.89%	5.30	5.40	5.20	5.20	5.28	3.25	2,390,830

<<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